126,860$
-0,19%
Echtzeit-Aktienkurs DTE Energy Company
Bid:
Ask:
Aktienkurse zur DTE Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 126,83 | 127,37 | 126,52 | 126,90 | -0,16% | 1.176.661,00 |
| 08.10.2026 | 126,95 | 127,73 | 126,11 | 127,10 | -0,11% | 1.296.492,00 |
| 07.10.2026 | 128,11 | 128,67 | 127,05 | 127,24 | -0,76% | 1.391.231,00 |
| 06.10.2026 | 125,73 | 128,23 | 125,48 | 128,22 | 2,54% | 1.619.959,00 |
| 05.10.2026 | 124,65 | 126,31 | 123,76 | 125,04 | 0,47% | 1.852.199,00 |
| 02.10.2026 | 124,00 | 125,36 | 123,99 | 124,45 | 0,96% | 1.720.758,00 |
| 01.10.2026 | 121,34 | 123,49 | 120,60 | 123,27 | 1,21% | 2.164.406,00 |
| 30.09.2026 | 122,97 | 123,00 | 121,74 | 121,80 | -0,48% | 2.248.436,00 |
| 29.09.2026 | 120,24 | 122,91 | 119,68 | 122,39 | 1,29% | 3.042.111,00 |
| 28.09.2026 | 121,35 | 121,80 | 120,37 | 120,83 | -0,50% | 2.366.570,00 |
| 25.09.2026 | 121,06 | 121,47 | 120,24 | 121,44 | 0,21% | 2.022.605,00 |
| 24.09.2026 | 123,53 | 124,13 | 121,05 | 121,18 | -1,39% | 1.682.567,00 |
| 23.09.2026 | 125,00 | 125,29 | 122,50 | 122,89 | -2,01% | 1.850.305,00 |
| 22.09.2026 | 126,18 | 126,77 | 125,13 | 125,41 | -0,57% | 2.683.708,00 |
| 21.09.2026 | 127,26 | 127,49 | 125,76 | 126,13 | -1,86% | 2.179.613,00 |
| 18.09.2026 | 129,26 | 129,52 | 128,18 | 128,52 | -1,47% | 3.137.783,00 |
| 17.09.2026 | 131,27 | 131,68 | 129,83 | 130,44 | -0,20% | 2.248.859,00 |
| 16.09.2026 | 131,45 | 131,75 | 129,77 | 130,70 | 0,23% | 2.284.785,00 |
| 15.09.2026 | 131,21 | 131,99 | 129,62 | 130,40 | -0,56% | 1.611.593,00 |
| 14.09.2026 | 133,05 | 133,60 | 130,80 | 131,13 | -1,09% | 1.940.614,00 |
| 11.09.2026 | 135,45 | 135,45 | 132,29 | 132,58 | -1,31% | 1.683.960,00 |
| 10.09.2026 | 136,60 | 137,00 | 134,30 | 134,34 | -1,26% | 1.470.999,00 |
| 09.09.2026 | 137,00 | 137,49 | 135,00 | 136,06 | -0,87% | 1.144.588,00 |
| 08.09.2026 | 136,00 | 138,01 | 136,00 | 137,26 | 0,87% | 1.259.562,00 |
| 04.09.2026 | 136,29 | 137,66 | 135,59 | 136,08 | -0,72% | 1.170.239,00 |
| 03.09.2026 | 136,75 | 137,21 | 136,07 | 137,07 | 0,75% | 967.278,00 |
| 02.09.2026 | 136,17 | 136,39 | 134,35 | 136,05 | -0,01% | 1.169.183,00 |
| 01.09.2026 | 136,31 | 137,02 | 135,00 | 136,06 | 0,32% | 1.050.305,00 |
| 31.08.2026 | 135,51 | 136,38 | 134,36 | 135,63 | -0,17% | 1.430.112,00 |
| 28.08.2026 | 137,23 | 137,23 | 135,30 | 135,86 | -0,28% | 877.318,00 |
| 27.08.2026 | 136,00 | 136,98 | 135,82 | 136,24 | -1,07% | 1.243.374,00 |
| 26.08.2026 | 136,13 | 137,87 | 136,07 | 137,71 | 1,15% | 1.166.295,00 |
| 25.08.2026 | 135,90 | 136,86 | 135,34 | 136,14 | 0,35% | 1.268.965,00 |
| 24.08.2026 | 135,51 | 136,10 | 134,67 | 135,66 | 0,33% | 1.445.593,00 |
| 21.08.2026 | 138,06 | 138,48 | 135,07 | 135,22 | -2,12% | 1.135.829,00 |
| 20.08.2026 | 139,00 | 139,88 | 138,05 | 138,15 | -0,74% | 1.004.698,00 |
| 19.08.2026 | 141,35 | 141,36 | 138,93 | 139,18 | -0,73% | 1.068.992,00 |
| 18.08.2026 | 142,98 | 143,24 | 140,14 | 140,21 | -0,67% | 976.726,00 |
| 17.08.2026 | 140,32 | 141,18 | 139,62 | 141,15 | 0,22% | 1.300.235,00 |
| 14.08.2026 | 139,34 | 141,21 | 139,24 | 140,84 | 0,94% | 870.506,00 |
| 13.08.2026 | 139,28 | 139,94 | 138,73 | 139,53 | 0,61% | 1.891.475,00 |
| 12.08.2026 | 137,92 | 138,93 | 137,50 | 138,68 | 0,76% | 1.286.965,00 |
| 11.08.2026 | 136,78 | 138,08 | 135,76 | 137,64 | 0,63% | 1.264.288,00 |
| 10.08.2026 | 139,17 | 139,33 | 136,47 | 136,78 | -2,21% | 1.638.047,00 |
| 07.08.2026 | 139,45 | 141,35 | 138,55 | 139,87 | -0,07% | 1.242.323,00 |
| 06.08.2026 | 141,10 | 141,42 | 138,66 | 139,97 | 0,22% | 1.297.803,00 |
| 05.08.2026 | 141,26 | 141,62 | 138,50 | 139,66 | -1,45% | 1.823.244,00 |
| 04.08.2026 | 140,73 | 142,27 | 139,27 | 141,72 | 0,00% | 1.500.904,00 |
| 03.08.2026 | 141,58 | 143,34 | 140,40 | 141,72 | -0,11% | 1.381.343,00 |
| 31.07.2026 | 141,59 | 142,40 | 140,50 | 141,87 | 0,12% | 1.597.078,00 |
| 30.07.2026 | 143,37 | 144,07 | 141,18 | 141,70 | -1,27% | 1.059.231,00 |
| 29.07.2026 | 147,02 | 148,52 | 142,50 | 143,52 | -1,75% | 1.449.610,00 |
| 28.07.2026 | 146,84 | 150,56 | 146,08 | 146,08 | -0,78% | 1.685.605,00 |
| 27.07.2026 | 148,70 | 149,75 | 146,84 | 147,23 | -1,49% | 1.580.888,00 |
| 24.07.2026 | 148,39 | 150,81 | 148,39 | 149,46 | 0,90% | 1.153.514,00 |
| 23.07.2026 | 146,92 | 149,16 | 146,92 | 148,13 | -0,28% | 1.601.922,00 |
| 22.07.2026 | 146,34 | 148,60 | 145,85 | 148,55 | 2,43% | 1.663.052,00 |
| 21.07.2026 | 145,44 | 146,02 | 143,87 | 145,03 | -0,63% | 1.083.647,00 |
| 20.07.2026 | 148,39 | 149,37 | 145,60 | 145,95 | -1,51% | 981.571,00 |
| 17.07.2026 | 151,57 | 151,92 | 147,49 | 148,19 | -0,48% | 1.162.592,00 |
| 16.07.2026 | 146,93 | 148,96 | 146,93 | 148,91 | 1,33% | 1.001.124,00 |
| 15.07.2026 | 148,57 | 149,60 | 146,72 | 146,95 | -1,42% | 1.102.147,00 |
| 14.07.2026 | 151,16 | 151,69 | 148,75 | 149,07 | -1,04% | 1.072.524,00 |
| 13.07.2026 | 150,43 | 151,89 | 149,80 | 150,64 | 0,25% | 985.531,00 |
| 10.07.2026 | 149,13 | 150,88 | 149,13 | 150,27 | 0,67% | 1.222.041,00 |
| 09.07.2026 | 150,86 | 151,67 | 148,53 | 149,27 | -1,40% | 1.738.269,00 |
| 08.07.2026 | 153,32 | 153,71 | 151,23 | 151,39 | -1,59% | 1.322.014,00 |
| 07.07.2026 | 152,35 | 155,75 | 152,17 | 153,84 | 1,64% | 1.178.701,00 |
| 06.07.2026 | 153,86 | 154,41 | 151,11 | 151,36 | -1,75% | 859.829,00 |
| 02.07.2026 | 151,59 | 154,29 | 151,28 | 154,06 | 2,32% | 1.492.761,00 |
| 01.07.2026 | 152,56 | 152,89 | 150,57 | 150,57 | -1,18% | 1.626.090,00 |
| 30.06.2026 | 153,39 | 153,68 | 151,74 | 152,37 | -1,07% | 999.829,00 |
| 29.06.2026 | 153,92 | 155,06 | 153,40 | 154,02 | -0,27% | 1.231.360,00 |
| 26.06.2026 | 153,70 | 154,90 | 153,16 | 154,43 | 1,06% | 1.874.668,00 |
| 25.06.2026 | 151,50 | 153,57 | 151,37 | 152,81 | 1,13% | 918.750,00 |
| 24.06.2026 | 150,00 | 151,36 | 149,20 | 151,10 | 1,28% | 1.335.166,00 |
| 23.06.2026 | 147,75 | 149,52 | 146,68 | 149,19 | 1,61% | 1.171.074,00 |
| 22.06.2026 | 146,00 | 148,11 | 145,98 | 146,83 | -0,41% | 1.644.014,00 |
| 19.06.2026 | 147,46 | 147,60 | 147,39 | 147,44 | -0,08% | - |
| 18.06.2026 | 147,92 | 148,92 | 146,49 | 147,56 | 0,25% | 2.920.553,00 |
| 17.06.2026 | 147,84 | 149,27 | 146,16 | 147,19 | -1,12% | 1.351.666,00 |
| 16.06.2026 | 148,41 | 150,00 | 147,97 | 148,85 | 0,55% | 1.027.336,00 |
| 15.06.2026 | 147,04 | 148,80 | 145,61 | 148,04 | 0,42% | 954.149,00 |
| 12.06.2026 | 146,59 | 148,16 | 146,38 | 147,42 | 1,12% | 1.211.639,00 |
| 11.06.2026 | 147,29 | 148,25 | 145,78 | 145,79 | -0,19% | 1.097.193,00 |
| 10.06.2026 | 147,00 | 147,65 | 146,00 | 146,07 | 0,08% | 1.246.094,00 |
| 09.06.2026 | 143,67 | 146,18 | 143,18 | 145,95 | 1,98% | 1.982.017,00 |
| 08.06.2026 | 145,24 | 146,64 | 143,02 | 143,11 | -1,82% | 2.021.476,00 |
| 05.06.2026 | 143,54 | 146,65 | 143,54 | 145,77 | 2,13% | 1.325.436,00 |
| 04.06.2026 | 142,17 | 143,76 | 140,00 | 142,73 | 0,65% | 1.359.851,00 |
| 03.06.2026 | 143,00 | 144,63 | 141,53 | 141,81 | -0,59% | 2.540.080,00 |
| 02.06.2026 | 140,31 | 143,32 | 140,31 | 142,65 | 2,02% | 1.789.711,00 |
| 01.06.2026 | 141,73 | 142,15 | 139,78 | 139,83 | -2,13% | 1.666.769,00 |
| 29.05.2026 | 143,51 | 143,77 | 142,30 | 142,87 | -0,36% | 1.309.265,00 |
| 28.05.2026 | 145,50 | 146,55 | 142,90 | 143,38 | -1,30% | 1.240.094,00 |
| 27.05.2026 | 143,99 | 145,46 | 143,58 | 145,27 | 0,45% | 1.086.554,00 |
| 26.05.2026 | 146,00 | 146,00 | 144,16 | 144,62 | -0,47% | 1.589.845,00 |
| 22.05.2026 | 144,26 | 145,49 | 143,57 | 145,30 | 1,08% | 1.070.382,00 |
| 21.05.2026 | 142,67 | 143,86 | 142,18 | 143,75 | 0,69% | 1.404.769,00 |
| 20.05.2026 | 143,66 | 144,18 | 142,49 | 142,77 | -0,27% | 1.354.457,00 |