130,850€
-2,31%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 132,43 | 132,60 | 131,18 | 131,40 | -1,90% | - |
| 08.07.2026 | 133,95 | 133,95 | 133,95 | 133,95 | 1,75% | - |
| 07.07.2026 | 131,65 | 131,65 | 131,65 | 131,65 | -1,79% | - |
| 06.07.2026 | 134,05 | 134,05 | 134,05 | 134,05 | 0,22% | - |
| 03.07.2026 | 133,75 | 133,75 | 133,75 | 133,75 | 1,71% | - |
| 02.07.2026 | 131,50 | 131,50 | 131,50 | 131,50 | -1,02% | - |
| 01.07.2026 | 132,85 | 132,85 | 132,85 | 132,85 | -4,39% | - |
| 30.06.2026 | 134,50 | 138,95 | 134,50 | 138,95 | 2,74% | 10,00 |
| 29.06.2026 | 135,25 | 135,25 | 135,25 | 135,25 | 1,31% | - |
| 26.06.2026 | 133,50 | 133,50 | 133,50 | 133,50 | 0,91% | - |
| 25.06.2026 | 132,30 | 132,30 | 132,30 | 132,30 | 1,38% | - |
| 24.06.2026 | 130,50 | 130,50 | 130,50 | 130,50 | -0,19% | - |
| 23.06.2026 | 127,40 | 130,75 | 127,40 | 130,75 | 2,87% | 85,00 |
| 22.06.2026 | 127,10 | 127,10 | 127,10 | 127,10 | -0,94% | - |
| 19.06.2026 | 128,30 | 128,30 | 128,30 | 128,30 | 0,90% | - |
| 18.06.2026 | 127,15 | 127,15 | 127,15 | 127,15 | -0,24% | - |
| 17.06.2026 | 127,45 | 127,45 | 127,45 | 127,45 | 0,24% | - |
| 16.06.2026 | 127,15 | 127,15 | 127,15 | 127,15 | 0,04% | - |
| 15.06.2026 | 127,10 | 127,10 | 127,10 | 127,10 | 1,36% | - |
| 12.06.2026 | 125,40 | 125,40 | 125,40 | 125,40 | -0,36% | - |
| 11.06.2026 | 125,85 | 125,85 | 125,85 | 125,85 | 0,16% | - |
| 10.06.2026 | 125,65 | 125,65 | 125,65 | 125,65 | 1,86% | - |
| 09.06.2026 | 123,35 | 123,35 | 123,35 | 123,35 | -1,99% | - |
| 08.06.2026 | 125,85 | 125,85 | 125,85 | 125,85 | 3,03% | - |
| 05.06.2026 | 122,15 | 122,15 | 122,15 | 122,15 | 0,58% | - |
| 04.06.2026 | 121,45 | 121,45 | 121,45 | 121,45 | -2,17% | - |
| 03.06.2026 | 122,10 | 124,15 | 122,10 | 124,15 | 3,11% | 3,00 |
| 02.06.2026 | 119,40 | 120,40 | 119,40 | 120,40 | -1,27% | 44,00 |
| 01.06.2026 | 121,95 | 121,95 | 121,95 | 121,95 | -0,45% | - |
| 29.05.2026 | 122,50 | 122,50 | 122,50 | 122,50 | -1,65% | - |
| 28.05.2026 | 124,55 | 124,55 | 124,55 | 124,55 | 0,81% | - |
| 27.05.2026 | 123,55 | 123,55 | 123,55 | 123,55 | -0,60% | - |
| 26.05.2026 | 124,30 | 124,30 | 124,30 | 124,30 | -0,20% | - |
| 25.05.2026 | 124,55 | 124,55 | 124,55 | 124,55 | 1,18% | - |
| 22.05.2026 | 123,10 | 123,10 | 123,10 | 123,10 | 0,70% | - |
| 21.05.2026 | 122,25 | 122,25 | 122,25 | 122,25 | -0,45% | - |
| 20.05.2026 | 122,80 | 122,80 | 122,80 | 122,80 | 1,70% | - |
| 19.05.2026 | 120,80 | 120,80 | 120,75 | 120,75 | 1,05% | 80,00 |
| 18.05.2026 | 119,50 | 119,50 | 119,50 | 119,50 | -2,69% | - |
| 15.05.2026 | 122,80 | 122,80 | 122,80 | 122,80 | 1,82% | - |
| 14.05.2026 | 120,60 | 120,60 | 120,60 | 120,60 | -0,21% | - |
| 13.05.2026 | 120,85 | 120,85 | 120,85 | 120,85 | 0,37% | - |
| 12.05.2026 | 120,40 | 120,40 | 120,40 | 120,40 | 1,22% | - |
| 11.05.2026 | 118,95 | 118,95 | 118,95 | 118,95 | -1,04% | - |
| 08.05.2026 | 120,20 | 120,20 | 120,20 | 120,20 | -0,17% | - |
| 07.05.2026 | 120,40 | 120,40 | 120,40 | 120,40 | -1,03% | - |
| 06.05.2026 | 121,65 | 121,65 | 121,65 | 121,65 | -2,52% | - |
| 05.05.2026 | 124,90 | 124,90 | 124,80 | 124,80 | -1,07% | 41,00 |
| 04.05.2026 | 126,15 | 126,15 | 126,15 | 126,15 | 0,64% | - |
| 30.04.2026 | 125,35 | 125,35 | 125,35 | 125,35 | -0,71% | - |
| 29.04.2026 | 126,25 | 126,25 | 126,25 | 126,25 | 1,41% | - |
| 28.04.2026 | 124,50 | 124,50 | 124,50 | 124,50 | -0,08% | - |
| 27.04.2026 | 124,60 | 124,60 | 124,60 | 124,60 | -1,15% | - |
| 24.04.2026 | 125,45 | 126,05 | 125,45 | 126,05 | 3,32% | 4,00 |
| 23.04.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -0,65% | - |
| 22.04.2026 | 121,45 | 122,80 | 121,45 | 122,80 | -0,32% | 25,00 |
| 21.04.2026 | 123,20 | 123,20 | 123,20 | 123,20 | -0,88% | - |
| 20.04.2026 | 124,30 | 124,30 | 124,30 | 124,30 | 0,65% | - |
| 17.04.2026 | 124,00 | 124,00 | 123,50 | 123,50 | -0,12% | 15,00 |
| 16.04.2026 | 123,65 | 123,65 | 123,65 | 123,65 | -0,76% | - |
| 15.04.2026 | 124,60 | 124,60 | 124,60 | 124,60 | -0,95% | - |
| 14.04.2026 | 124,65 | 125,80 | 124,65 | 125,80 | -1,14% | 38,00 |
| 13.04.2026 | 127,25 | 127,25 | 127,25 | 127,25 | -0,93% | - |
| 10.04.2026 | 128,45 | 128,45 | 128,45 | 128,45 | 1,22% | - |
| 09.04.2026 | 126,90 | 126,90 | 126,90 | 126,90 | -0,20% | - |
| 08.04.2026 | 127,15 | 127,15 | 127,15 | 127,15 | -0,12% | - |
| 07.04.2026 | 127,30 | 127,30 | 127,30 | 127,30 | 1,03% | - |
| 02.04.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 0,00% | - |
| 01.04.2026 | 126,00 | 126,00 | 126,00 | 126,00 | -0,79% | - |
| 31.03.2026 | 127,00 | 127,00 | 127,00 | 127,00 | 1,60% | - |
| 30.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 0,00% | - |
| 27.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 1,63% | - |
| 26.03.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -1,60% | - |
| 25.03.2026 | 123,00 | 125,00 | 123,00 | 125,00 | 2,46% | 3,00 |
| 24.03.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 0,00% | - |
| 23.03.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -3,94% | - |
| 20.03.2026 | 127,00 | 127,00 | 127,00 | 127,00 | -0,78% | - |
| 19.03.2026 | 128,00 | 128,00 | 128,00 | 128,00 | -0,78% | - |
| 18.03.2026 | 130,00 | 130,00 | 129,00 | 129,00 | -0,77% | 50,00 |
| 17.03.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -0,76% | - |
| 16.03.2026 | 131,00 | 131,00 | 131,00 | 131,00 | 2,34% | - |
| 13.03.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 1,59% | - |
| 12.03.2026 | 126,00 | 126,00 | 126,00 | 126,00 | -1,56% | - |
| 11.03.2026 | 127,00 | 128,00 | 127,00 | 128,00 | 0,00% | 20,00 |
| 10.03.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 0,00% | 39,00 |
| 09.03.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 0,00% | 250,00 |
| 06.03.2026 | 128,00 | 128,00 | 128,00 | 128,00 | -0,78% | 67,00 |
| 05.03.2026 | 129,00 | 129,00 | 129,00 | 129,00 | 0,78% | - |
| 04.03.2026 | 127,00 | 128,00 | 127,00 | 128,00 | 0,79% | 500,00 |
| 03.03.2026 | 126,00 | 127,00 | 126,00 | 127,00 | 1,60% | 69,00 |
| 02.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 0,81% | - |
| 27.02.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 0,81% | - |
| 26.02.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 0,00% | - |
| 25.02.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 0,00% | - |
| 24.02.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 1,65% | - |
| 23.02.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -1,63% | - |
| 20.02.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 2,50% | - |
| 19.02.2026 | 120,00 | 120,00 | 120,00 | 120,00 | -0,83% | - |
| 18.02.2026 | 122,00 | 122,00 | 121,00 | 121,00 | 0,00% | 21,00 |
| 17.02.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -0,82% | - |