139,906$
-2,71%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 142,99 | 143,67 | 139,75 | 139,78 | -2,80% | 1.425.575,00 |
| 14.05.2026 | 142,42 | 143,88 | 142,10 | 143,80 | 1,27% | 1.063.510,00 |
| 13.05.2026 | 141,67 | 142,19 | 140,67 | 142,00 | -0,41% | 1.463.191,00 |
| 12.05.2026 | 141,93 | 143,23 | 141,34 | 142,58 | 0,11% | 1.221.722,00 |
| 11.05.2026 | 141,58 | 143,28 | 140,94 | 142,43 | 1,30% | 1.598.226,00 |
| 08.05.2026 | 142,76 | 143,10 | 140,37 | 140,60 | -0,99% | 1.782.104,00 |
| 07.05.2026 | 142,29 | 142,29 | 140,66 | 142,00 | -0,31% | 2.117.956,00 |
| 06.05.2026 | 143,51 | 144,96 | 142,38 | 142,44 | -0,74% | 2.512.037,00 |
| 05.05.2026 | 147,00 | 147,02 | 143,00 | 143,50 | -2,20% | 4.657.183,00 |
| 04.05.2026 | 147,72 | 148,45 | 145,64 | 146,73 | -1,38% | 2.137.714,00 |
| 01.05.2026 | 151,64 | 153,72 | 148,76 | 148,79 | -1,91% | 1.621.540,00 |
| 30.04.2026 | 147,54 | 151,82 | 146,50 | 151,69 | 3,17% | 1.625.284,00 |
| 29.04.2026 | 148,09 | 149,07 | 146,92 | 147,03 | -1,04% | 1.133.056,00 |
| 28.04.2026 | 147,73 | 148,78 | 146,38 | 148,58 | 1,42% | 1.224.513,00 |
| 27.04.2026 | 147,54 | 149,24 | 146,49 | 146,50 | -0,26% | 1.996.122,00 |
| 24.04.2026 | 147,39 | 148,15 | 146,38 | 146,88 | -0,35% | 1.274.666,00 |
| 23.04.2026 | 145,51 | 147,66 | 144,71 | 147,40 | 2,67% | 1.384.700,00 |
| 22.04.2026 | 144,50 | 145,29 | 143,11 | 143,57 | 0,07% | 927.661,00 |
| 21.04.2026 | 146,41 | 146,97 | 143,46 | 143,47 | -1,65% | 720.699,00 |
| 20.04.2026 | 147,25 | 148,18 | 145,79 | 145,87 | -0,76% | 725.244,00 |
| 17.04.2026 | 146,33 | 147,35 | 145,07 | 146,98 | 0,01% | 975.965,00 |
| 16.04.2026 | 146,38 | 147,30 | 145,79 | 146,97 | 0,15% | 1.370.469,00 |
| 15.04.2026 | 146,66 | 147,33 | 145,87 | 146,75 | -0,67% | 957.164,00 |
| 14.04.2026 | 147,25 | 148,35 | 145,76 | 147,74 | 0,16% | 916.288,00 |
| 13.04.2026 | 149,51 | 149,51 | 146,51 | 147,51 | -1,45% | 1.357.694,00 |
| 10.04.2026 | 150,48 | 151,04 | 149,65 | 149,68 | -0,86% | 538.540,00 |
| 09.04.2026 | 148,66 | 151,40 | 148,63 | 150,98 | 1,48% | 983.004,00 |
| 08.04.2026 | 147,24 | 148,99 | 146,78 | 148,78 | 0,34% | 740.535,00 |
| 07.04.2026 | 147,36 | 149,46 | 147,36 | 148,27 | 0,41% | 708.978,00 |
| 06.04.2026 | 147,25 | 148,55 | 147,14 | 147,67 | -0,25% | 1.427.487,00 |
| 02.04.2026 | 147,61 | 148,77 | 147,12 | 148,04 | 0,63% | 879.189,00 |
| 01.04.2026 | 145,21 | 147,33 | 145,21 | 147,12 | 0,62% | 692.162,00 |
| 31.03.2026 | 146,72 | 146,75 | 144,37 | 146,22 | 0,11% | 978.580,00 |
| 30.03.2026 | 146,58 | 147,18 | 145,32 | 146,06 | 1,10% | 943.902,00 |
| 27.03.2026 | 144,45 | 145,79 | 143,84 | 144,47 | 0,06% | 1.014.015,00 |
| 26.03.2026 | 142,46 | 144,96 | 142,46 | 144,39 | 0,66% | 996.107,00 |
| 25.03.2026 | 144,26 | 145,25 | 143,37 | 143,45 | 0,09% | 1.021.100,00 |
| 24.03.2026 | 142,30 | 144,77 | 141,82 | 143,32 | 0,72% | 781.598,00 |
| 23.03.2026 | 142,93 | 143,58 | 142,03 | 142,29 | 0,51% | 1.448.470,00 |
| 20.03.2026 | 147,42 | 147,42 | 141,42 | 141,57 | -3,79% | 2.498.904,00 |
| 19.03.2026 | 146,89 | 148,45 | 145,54 | 147,14 | 0,09% | 1.050.178,00 |
| 18.03.2026 | 148,95 | 148,99 | 146,99 | 147,01 | -1,56% | 1.210.829,00 |
| 17.03.2026 | 149,56 | 150,69 | 149,31 | 149,34 | 0,05% | 1.015.751,00 |
| 16.03.2026 | 149,00 | 149,73 | 148,35 | 149,26 | -0,21% | 1.042.078,00 |
| 13.03.2026 | 149,51 | 150,06 | 148,63 | 149,57 | 1,31% | 1.114.464,00 |
| 12.03.2026 | 146,59 | 149,51 | 145,54 | 147,64 | 0,76% | 1.119.323,00 |
| 11.03.2026 | 147,58 | 147,79 | 146,10 | 146,52 | -0,84% | 1.198.826,00 |
| 10.03.2026 | 148,41 | 149,51 | 147,61 | 147,76 | -0,81% | 887.167,00 |
| 09.03.2026 | 150,44 | 150,74 | 147,18 | 148,96 | -0,78% | 984.761,00 |
| 06.03.2026 | 147,90 | 150,31 | 146,71 | 150,13 | 1,00% | 1.865.663,00 |
| 05.03.2026 | 148,48 | 149,73 | 148,15 | 148,64 | -0,98% | 1.986.755,00 |
| 04.03.2026 | 147,33 | 150,16 | 146,88 | 150,11 | 1,35% | 2.160.613,00 |
| 03.03.2026 | 145,45 | 149,43 | 144,06 | 148,11 | 0,31% | 1.949.950,00 |
| 02.03.2026 | 147,81 | 148,58 | 146,83 | 147,65 | -0,40% | 1.277.180,00 |
| 27.02.2026 | 146,77 | 148,40 | 146,00 | 148,24 | 1,13% | 1.662.497,00 |
| 26.02.2026 | 146,21 | 147,41 | 146,03 | 146,59 | 0,39% | 1.060.838,00 |
| 25.02.2026 | 146,20 | 146,57 | 144,15 | 146,02 | -0,05% | 1.406.096,00 |
| 24.02.2026 | 145,66 | 146,30 | 143,80 | 146,09 | 0,16% | 1.065.871,00 |
| 23.02.2026 | 145,59 | 146,51 | 144,86 | 145,85 | 0,59% | 1.549.875,00 |
| 20.02.2026 | 146,08 | 146,12 | 143,93 | 145,00 | -0,02% | 1.307.626,00 |
| 19.02.2026 | 143,18 | 146,50 | 142,41 | 145,03 | 1,69% | 1.579.753,00 |
| 18.02.2026 | 144,64 | 144,87 | 142,09 | 142,62 | -1,43% | 1.115.790,00 |
| 17.02.2026 | 150,05 | 154,63 | 143,81 | 144,69 | -0,17% | 2.264.865,00 |
| 13.02.2026 | 141,08 | 145,41 | 141,05 | 144,94 | 2,86% | 2.008.332,00 |
| 12.02.2026 | 140,00 | 142,53 | 139,21 | 140,91 | 0,86% | 1.700.467,00 |
| 11.02.2026 | 137,88 | 139,91 | 137,09 | 139,71 | 1,36% | 2.332.415,00 |
| 10.02.2026 | 135,99 | 139,02 | 135,36 | 137,84 | 2,07% | 1.285.660,00 |
| 09.02.2026 | 134,53 | 135,48 | 134,03 | 135,04 | 0,16% | 1.024.389,00 |
| 06.02.2026 | 137,25 | 137,72 | 134,09 | 134,82 | -0,97% | 1.603.552,00 |
| 05.02.2026 | 136,32 | 137,83 | 135,25 | 136,14 | 0,32% | 2.522.431,00 |
| 04.02.2026 | 136,57 | 137,54 | 135,44 | 135,70 | 0,02% | 1.459.259,00 |
| 03.02.2026 | 133,19 | 136,72 | 133,19 | 135,67 | 2,06% | 1.598.719,00 |
| 02.02.2026 | 134,28 | 134,28 | 132,21 | 132,93 | -1,08% | 1.629.990,00 |
| 30.01.2026 | 134,00 | 134,44 | 132,51 | 134,38 | -0,04% | 3.240.656,00 |
| 29.01.2026 | 137,11 | 138,47 | 134,02 | 134,44 | -1,55% | 2.344.300,00 |
| 28.01.2026 | 136,84 | 137,99 | 135,91 | 136,56 | -0,09% | 991.174,00 |
| 27.01.2026 | 135,45 | 137,19 | 134,98 | 136,68 | 0,85% | 1.018.691,00 |
| 26.01.2026 | 135,54 | 136,95 | 134,99 | 135,53 | 0,89% | 1.332.730,00 |
| 23.01.2026 | 135,03 | 135,03 | 133,11 | 134,33 | -0,64% | 1.709.370,00 |
| 22.01.2026 | 137,24 | 137,64 | 135,09 | 135,19 | -1,37% | 1.792.709,00 |
| 21.01.2026 | 136,60 | 137,50 | 136,26 | 137,07 | 1,08% | 2.782.653,00 |
| 20.01.2026 | 135,05 | 135,83 | 133,83 | 135,61 | 0,67% | 2.199.309,00 |
| 19.01.2026 | 134,76 | 134,93 | 133,92 | 134,71 | -0,59% | - |
| 16.01.2026 | 133,89 | 136,04 | 133,34 | 135,51 | 0,67% | 2.221.899,00 |
| 15.01.2026 | 134,53 | 135,18 | 133,57 | 134,61 | 0,49% | 1.279.150,00 |
| 14.01.2026 | 132,43 | 134,26 | 132,43 | 133,95 | 1,32% | 2.428.309,00 |
| 13.01.2026 | 130,69 | 132,32 | 129,76 | 132,20 | 1,45% | 1.379.235,00 |
| 12.01.2026 | 129,66 | 130,74 | 129,40 | 130,31 | 0,32% | 1.045.064,00 |
| 09.01.2026 | 130,45 | 131,56 | 129,60 | 129,89 | 0,20% | 1.113.364,00 |
| 08.01.2026 | 128,05 | 130,69 | 127,95 | 129,63 | 1,07% | 1.335.010,00 |
| 07.01.2026 | 130,31 | 130,63 | 127,71 | 128,26 | -1,37% | 1.077.580,00 |
| 06.01.2026 | 128,98 | 130,13 | 128,79 | 130,04 | 0,96% | 1.291.573,00 |
| 05.01.2026 | 130,04 | 130,04 | 126,62 | 128,80 | -1,20% | 1.273.882,00 |
| 02.01.2026 | 129,24 | 130,94 | 128,05 | 130,36 | 1,07% | 1.084.501,00 |
| 31.12.2025 | 129,74 | 129,99 | 128,94 | 128,98 | -0,62% | 971.054,00 |
| 30.12.2025 | 129,79 | 130,29 | 129,51 | 129,78 | 0,11% | 760.011,00 |
| 29.12.2025 | 129,43 | 130,17 | 129,12 | 129,64 | 0,46% | 1.002.232,00 |
| 26.12.2025 | 128,73 | 129,22 | 128,47 | 129,05 | 0,20% | 731.944,00 |
| 24.12.2025 | 128,39 | 129,15 | 127,94 | 128,79 | 0,21% | 887.784,00 |
| 23.12.2025 | 128,31 | 129,07 | 127,88 | 128,52 | 0,16% | 1.364.728,00 |