129,838$
-0,05%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 129,56 | 130,88 | 129,00 | 129,90 | 0,78% | 3.205.395,00 |
| 17.12.2025 | 128,75 | 129,00 | 127,35 | 128,89 | 0,18% | 2.173.957,00 |
| 16.12.2025 | 129,26 | 129,66 | 128,48 | 128,66 | -0,12% | 1.717.611,00 |
| 15.12.2025 | 129,65 | 129,65 | 128,11 | 128,81 | -0,76% | 2.868.725,00 |
| 12.12.2025 | 131,17 | 132,11 | 129,69 | 129,80 | -0,73% | 1.780.075,00 |
| 11.12.2025 | 131,32 | 131,76 | 130,45 | 130,75 | 0,58% | 1.853.156,00 |
| 10.12.2025 | 130,09 | 130,53 | 129,53 | 129,99 | -0,20% | 1.935.557,00 |
| 09.12.2025 | 130,84 | 131,48 | 130,12 | 130,25 | 0,19% | 1.084.690,00 |
| 08.12.2025 | 131,64 | 131,70 | 129,75 | 130,00 | -0,94% | 1.572.481,00 |
| 05.12.2025 | 131,93 | 132,46 | 131,14 | 131,23 | -0,70% | 1.579.968,00 |
| 04.12.2025 | 132,52 | 134,07 | 129,69 | 132,16 | -0,77% | 2.210.358,00 |
| 03.12.2025 | 131,72 | 133,21 | 131,37 | 133,18 | 1,24% | 1.575.475,00 |
| 02.12.2025 | 133,70 | 133,90 | 131,33 | 131,55 | -1,29% | 951.475,00 |
| 01.12.2025 | 135,94 | 136,77 | 133,15 | 133,27 | -2,74% | 1.374.679,00 |
| 28.11.2025 | 136,68 | 137,22 | 136,35 | 137,03 | 0,18% | 539.318,00 |
| 26.11.2025 | 136,33 | 137,21 | 135,91 | 136,78 | 0,52% | 1.048.558,00 |
| 25.11.2025 | 136,76 | 137,13 | 135,13 | 136,07 | 0,00% | 1.406.339,00 |
| 24.11.2025 | 136,01 | 136,40 | 134,61 | 136,07 | 0,22% | 1.232.609,00 |
| 21.11.2025 | 136,64 | 137,18 | 135,64 | 135,77 | 0,04% | 1.245.257,00 |
| 20.11.2025 | 135,62 | 137,10 | 135,39 | 135,71 | 0,49% | 966.116,00 |
| 19.11.2025 | 136,43 | 136,92 | 134,61 | 135,05 | -1,48% | 1.318.585,00 |
| 18.11.2025 | 137,74 | 138,44 | 137,00 | 137,08 | -0,38% | 1.493.729,00 |
| 17.11.2025 | 137,63 | 138,28 | 137,03 | 137,60 | 0,36% | 1.338.401,00 |
| 14.11.2025 | 137,95 | 138,80 | 136,57 | 137,10 | -0,45% | 1.664.314,00 |
| 13.11.2025 | 139,69 | 140,00 | 137,63 | 137,72 | -1,82% | 2.018.710,00 |
| 12.11.2025 | 139,86 | 140,59 | 139,11 | 140,28 | 0,36% | 1.387.693,00 |
| 11.11.2025 | 138,86 | 139,84 | 138,31 | 139,78 | 0,47% | 1.691.284,00 |
| 10.11.2025 | 137,25 | 139,77 | 137,08 | 139,13 | 1,74% | 2.210.078,00 |
| 07.11.2025 | 134,51 | 136,76 | 134,41 | 136,75 | 1,98% | 1.704.560,00 |
| 06.11.2025 | 134,52 | 135,17 | 133,83 | 134,09 | 0,07% | 2.006.076,00 |
| 05.11.2025 | 134,02 | 134,94 | 133,25 | 134,00 | 0,42% | 2.942.703,00 |
| 04.11.2025 | 135,03 | 135,03 | 132,82 | 133,44 | -0,32% | 2.353.888,00 |
| 03.11.2025 | 134,83 | 135,15 | 132,40 | 133,87 | -1,23% | 1.639.073,00 |
| 31.10.2025 | 136,59 | 136,59 | 134,83 | 135,54 | -1,83% | 2.402.146,00 |
| 30.10.2025 | 139,83 | 141,47 | 137,83 | 138,06 | -0,58% | 1.975.602,00 |
| 29.10.2025 | 139,19 | 140,00 | 138,26 | 138,86 | -0,56% | 1.176.303,00 |
| 28.10.2025 | 141,72 | 141,99 | 139,47 | 139,64 | -1,41% | 939.336,00 |
| 27.10.2025 | 142,39 | 142,39 | 140,35 | 141,63 | -0,15% | 934.102,00 |
| 24.10.2025 | 141,91 | 142,43 | 141,27 | 141,84 | 0,14% | 666.555,00 |
| 23.10.2025 | 143,14 | 143,14 | 141,32 | 141,64 | -0,73% | 647.479,00 |
| 22.10.2025 | 142,37 | 143,26 | 141,45 | 142,69 | 0,30% | 797.481,00 |
| 21.10.2025 | 143,67 | 143,67 | 141,88 | 142,27 | -0,73% | 838.713,00 |
| 20.10.2025 | 142,81 | 143,73 | 142,35 | 143,32 | 1,44% | 931.154,00 |
| 17.10.2025 | 141,85 | 141,85 | 140,75 | 141,29 | -0,15% | - |
| 16.10.2025 | 142,51 | 143,60 | 141,31 | 141,50 | -0,67% | 774.605,00 |
| 15.10.2025 | 141,95 | 143,12 | 141,43 | 142,46 | 0,57% | 832.899,00 |
| 14.10.2025 | 140,16 | 142,47 | 140,16 | 141,65 | 1,13% | 1.071.401,00 |
| 13.10.2025 | 139,91 | 141,03 | 139,61 | 140,07 | -0,27% | 726.939,00 |
| 10.10.2025 | 140,79 | 142,50 | 140,27 | 140,45 | 0,27% | 1.016.888,00 |
| 09.10.2025 | 142,42 | 142,43 | 139,88 | 140,07 | -1,07% | 901.276,00 |
| 08.10.2025 | 142,93 | 142,96 | 141,18 | 141,58 | -0,58% | 1.182.109,00 |
| 07.10.2025 | 142,36 | 143,79 | 141,55 | 142,41 | 0,46% | 1.058.349,00 |
| 06.10.2025 | 140,29 | 142,41 | 140,29 | 141,76 | 1,25% | 930.182,00 |
| 03.10.2025 | 138,49 | 140,94 | 138,49 | 140,01 | 0,52% | 1.722.077,00 |
| 02.10.2025 | 139,65 | 139,66 | 138,63 | 139,28 | -0,63% | 906.525,00 |
| 01.10.2025 | 141,28 | 141,96 | 140,10 | 140,16 | -0,90% | 902.560,00 |
| 30.09.2025 | 140,99 | 141,80 | 140,50 | 141,43 | 0,40% | 805.938,00 |
| 29.09.2025 | 139,41 | 141,32 | 138,87 | 140,87 | 1,12% | 961.338,00 |
| 26.09.2025 | 138,28 | 139,45 | 138,25 | 139,31 | 1,20% | 964.126,00 |
| 25.09.2025 | 139,34 | 139,84 | 137,10 | 137,66 | -0,79% | 962.975,00 |
| 24.09.2025 | 138,00 | 138,91 | 137,79 | 138,76 | 0,57% | 710.183,00 |
| 23.09.2025 | 135,81 | 138,00 | 135,77 | 137,97 | 1,34% | 924.250,00 |
| 22.09.2025 | 135,99 | 136,60 | 135,53 | 136,14 | 0,35% | 898.939,00 |
| 19.09.2025 | 135,89 | 136,43 | 134,70 | 135,67 | 0,41% | 1.712.735,00 |
| 18.09.2025 | 134,00 | 136,16 | 134,00 | 135,11 | 0,00% | 2.156.469,00 |
| 17.09.2025 | 134,77 | 136,15 | 134,49 | 135,11 | 0,84% | 1.130.469,00 |
| 16.09.2025 | 135,77 | 136,40 | 133,98 | 133,98 | -1,81% | 998.417,00 |
| 15.09.2025 | 135,84 | 136,72 | 135,76 | 136,45 | -0,29% | 943.561,00 |
| 12.09.2025 | 136,47 | 137,29 | 135,98 | 136,84 | 0,06% | 940.332,00 |
| 11.09.2025 | 135,70 | 136,97 | 135,36 | 136,76 | 0,83% | 869.794,00 |
| 10.09.2025 | 135,10 | 136,13 | 134,61 | 135,64 | 0,39% | 933.017,00 |
| 09.09.2025 | 134,37 | 135,87 | 134,37 | 135,11 | 0,27% | 634.399,00 |
| 08.09.2025 | 136,13 | 136,38 | 134,12 | 134,74 | -1,36% | 1.035.554,00 |
| 05.09.2025 | 137,00 | 137,20 | 135,86 | 136,60 | 0,14% | 975.962,00 |
| 04.09.2025 | 136,50 | 136,85 | 135,42 | 136,41 | 0,68% | 1.089.852,00 |
| 03.09.2025 | 135,16 | 135,89 | 134,76 | 135,49 | -0,12% | 868.894,00 |
| 02.09.2025 | 136,06 | 136,43 | 135,13 | 135,65 | -0,73% | 900.335,00 |
| 29.08.2025 | 136,62 | 137,25 | 136,43 | 136,65 | 0,11% | 951.634,00 |
| 28.08.2025 | 138,24 | 138,37 | 136,41 | 136,50 | -1,38% | 889.257,00 |
| 27.08.2025 | 138,07 | 138,67 | 137,82 | 138,41 | 0,22% | 700.484,00 |
| 26.08.2025 | 138,48 | 138,78 | 137,63 | 138,10 | -0,23% | 1.015.648,00 |
| 25.08.2025 | 139,00 | 139,36 | 138,13 | 138,42 | -1,09% | 987.990,00 |
| 22.08.2025 | 140,91 | 141,52 | 138,18 | 139,94 | -0,19% | 1.257.362,00 |
| 21.08.2025 | 140,17 | 140,92 | 140,04 | 140,20 | -0,21% | 1.069.171,00 |
| 20.08.2025 | 140,32 | 142,05 | 139,93 | 140,49 | 0,54% | 965.201,00 |
| 19.08.2025 | 137,55 | 139,86 | 137,40 | 139,73 | 1,70% | 726.580,00 |
| 18.08.2025 | 139,01 | 139,09 | 137,40 | 137,40 | -1,09% | 980.835,00 |
| 15.08.2025 | 140,15 | 140,15 | 138,55 | 138,92 | -0,72% | 1.296.646,00 |
| 14.08.2025 | 141,01 | 141,46 | 139,67 | 139,93 | -1,10% | 1.243.411,00 |
| 13.08.2025 | 140,19 | 141,50 | 139,66 | 141,49 | 1,14% | 967.771,00 |
| 12.08.2025 | 139,94 | 140,22 | 138,32 | 139,89 | -0,02% | 1.308.966,00 |
| 11.08.2025 | 140,78 | 140,78 | 139,26 | 139,92 | -0,24% | 1.195.934,00 |
| 08.08.2025 | 140,68 | 140,98 | 139,62 | 140,26 | 0,04% | 1.348.610,00 |
| 07.08.2025 | 139,24 | 140,99 | 139,17 | 140,21 | 0,78% | 1.093.630,00 |
| 06.08.2025 | 139,80 | 140,61 | 139,10 | 139,12 | -0,32% | 860.336,00 |
| 05.08.2025 | 140,97 | 141,54 | 138,96 | 139,56 | -0,88% | 870.780,00 |
| 04.08.2025 | 138,91 | 141,12 | 138,91 | 140,80 | 1,65% | 1.401.658,00 |
| 01.08.2025 | 139,00 | 139,59 | 137,58 | 138,51 | 0,07% | 1.411.981,00 |
| 31.07.2025 | 134,71 | 138,41 | 134,71 | 138,41 | 2,24% | 1.757.731,00 |
| 30.07.2025 | 137,50 | 138,79 | 134,95 | 135,38 | -1,25% | 2.005.327,00 |