134,290$
-0,67%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 135,03 | 135,03 | 133,11 | 134,33 | -0,64% | 1.709.370,00 |
| 22.01.2026 | 137,21 | 137,64 | 135,09 | 135,19 | -1,37% | 1.792.576,00 |
| 21.01.2026 | 136,30 | 137,50 | 136,26 | 137,07 | 1,08% | 2.782.457,00 |
| 20.01.2026 | 135,05 | 135,83 | 133,83 | 135,61 | 0,07% | 2.023.529,00 |
| 16.01.2026 | 133,89 | 136,04 | 133,34 | 135,51 | 0,67% | 2.221.899,00 |
| 15.01.2026 | 134,15 | 135,18 | 133,57 | 134,61 | 0,49% | 1.254.836,00 |
| 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 | 130,44 | 131,56 | 129,60 | 129,89 | 0,20% | 1.174.301,00 |
| 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% | 1.084.633,00 |
| 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% | 735.343,00 |
| 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 |
| 22.12.2025 | 126,99 | 128,38 | 126,23 | 128,31 | 0,52% | 1.946.427,00 |
| 19.12.2025 | 129,43 | 129,88 | 127,52 | 127,64 | -1,74% | 2.828.122,00 |
| 18.12.2025 | 129,49 | 130,88 | 129,00 | 129,90 | 0,78% | 3.124.000,00 |
| 17.12.2025 | 128,75 | 129,00 | 127,35 | 128,89 | 0,18% | 2.026.571,00 |
| 16.12.2025 | 129,15 | 129,66 | 128,48 | 128,66 | -0,12% | 1.606.872,00 |
| 15.12.2025 | 129,50 | 129,65 | 128,11 | 128,81 | -0,76% | 2.485.186,00 |
| 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% | 1.852.736,00 |
| 10.12.2025 | 130,27 | 130,53 | 129,53 | 129,99 | -0,20% | 1.935.505,00 |
| 09.12.2025 | 131,43 | 131,48 | 130,12 | 130,25 | 0,19% | 1.074.647,00 |
| 08.12.2025 | 131,50 | 131,70 | 129,75 | 130,00 | -0,94% | 1.559.834,00 |
| 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% | 2.125.879,00 |
| 03.12.2025 | 131,72 | 133,21 | 131,37 | 133,18 | 1,24% | 1.534.459,00 |
| 02.12.2025 | 133,70 | 133,90 | 131,33 | 131,55 | -1,29% | 918.000,00 |
| 01.12.2025 | 136,37 | 136,77 | 133,15 | 133,27 | -2,74% | 1.321.944,00 |
| 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% | 1.100.773,00 |
| 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% | 951.041,00 |
| 19.11.2025 | 136,92 | 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% | 1.490.722,00 |
| 17.11.2025 | 137,63 | 138,28 | 137,03 | 137,60 | 0,36% | 1.314.858,00 |
| 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% | 1.958.274,00 |
| 12.11.2025 | 139,66 | 140,59 | 139,11 | 140,28 | 0,36% | 1.368.199,00 |
| 11.11.2025 | 138,86 | 139,84 | 138,31 | 139,78 | 0,47% | 1.577.536,00 |
| 10.11.2025 | 137,25 | 139,77 | 137,08 | 139,13 | 1,74% | 2.140.049,00 |
| 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% | 2.000.011,00 |
| 05.11.2025 | 134,27 | 134,94 | 133,25 | 134,00 | 0,42% | 2.936.879,00 |
| 04.11.2025 | 135,03 | 135,03 | 132,82 | 133,44 | -0,32% | 2.281.230,00 |
| 03.11.2025 | 134,83 | 135,15 | 132,40 | 133,87 | -1,23% | 1.600.443,00 |
| 31.10.2025 | 136,59 | 136,59 | 134,83 | 135,54 | -1,83% | 2.402.146,00 |
| 30.10.2025 | 139,94 | 141,47 | 137,83 | 138,06 | -0,58% | 1.930.680,00 |
| 29.10.2025 | 139,00 | 140,00 | 138,26 | 138,86 | -0,56% | 1.148.348,00 |
| 28.10.2025 | 141,70 | 141,99 | 139,47 | 139,64 | -1,41% | 867.991,00 |
| 27.10.2025 | 142,16 | 142,39 | 140,35 | 141,63 | -0,15% | 879.045,00 |
| 24.10.2025 | 141,91 | 142,43 | 141,27 | 141,84 | 0,21% | 666.555,00 |
| 23.10.2025 | 143,25 | 143,42 | 141,32 | 141,54 | -0,81% | 637.368,00 |
| 22.10.2025 | 142,52 | 143,26 | 141,45 | 142,69 | 0,30% | 789.375,00 |
| 21.10.2025 | 143,36 | 143,67 | 141,88 | 142,27 | -0,73% | 835.519,00 |
| 20.10.2025 | 142,81 | 143,73 | 142,35 | 143,32 | 0,97% | 931.154,00 |
| 17.10.2025 | 141,94 | 142,21 | 140,89 | 141,95 | 0,32% | 699.639,00 |
| 16.10.2025 | 142,51 | 143,60 | 141,31 | 141,50 | -0,67% | 774.605,00 |
| 15.10.2025 | 141,79 | 143,12 | 141,43 | 142,46 | 0,57% | 813.562,00 |
| 14.10.2025 | 140,27 | 142,47 | 140,16 | 141,65 | 1,13% | 1.071.395,00 |
| 13.10.2025 | 139,99 | 141,03 | 139,61 | 140,07 | -0,27% | 624.840,00 |
| 10.10.2025 | 140,79 | 142,50 | 140,27 | 140,45 | 0,27% | 1.016.888,00 |
| 09.10.2025 | 142,13 | 142,43 | 139,88 | 140,07 | -1,07% | 883.885,00 |
| 08.10.2025 | 142,96 | 142,96 | 141,18 | 141,58 | -0,58% | 1.114.820,00 |
| 07.10.2025 | 141,80 | 143,79 | 141,55 | 142,41 | 0,46% | 1.053.204,00 |
| 06.10.2025 | 140,39 | 142,41 | 140,29 | 141,76 | 1,24% | 887.394,00 |
| 03.10.2025 | 138,59 | 140,95 | 138,59 | 140,02 | 0,53% | 107.556,00 |
| 02.10.2025 | 139,12 | 139,66 | 138,63 | 139,28 | -0,63% | 906.467,00 |
| 01.10.2025 | 141,23 | 141,96 | 140,10 | 140,16 | -0,90% | 902.560,00 |
| 30.09.2025 | 140,91 | 141,80 | 140,50 | 141,43 | 0,40% | 804.903,00 |
| 29.09.2025 | 139,45 | 141,32 | 138,87 | 140,87 | 1,12% | 899.560,00 |
| 26.09.2025 | 138,28 | 139,45 | 138,25 | 139,31 | 1,20% | 964.126,00 |
| 25.09.2025 | 138,99 | 139,84 | 137,10 | 137,66 | -0,79% | 961.096,00 |
| 24.09.2025 | 137,94 | 138,91 | 137,79 | 138,76 | 0,57% | 691.829,00 |
| 23.09.2025 | 135,93 | 138,00 | 135,77 | 137,97 | 1,34% | 873.771,00 |
| 22.09.2025 | 135,98 | 136,60 | 135,53 | 136,14 | 0,35% | 898.311,00 |
| 19.09.2025 | 135,89 | 136,43 | 134,70 | 135,67 | 0,41% | 1.712.735,00 |
| 18.09.2025 | 134,13 | 136,16 | 134,00 | 135,11 | 0,00% | 2.146.448,00 |
| 17.09.2025 | 134,49 | 136,15 | 134,49 | 135,11 | 0,84% | 1.109.028,00 |
| 16.09.2025 | 136,40 | 136,40 | 133,98 | 133,98 | -1,81% | 996.225,00 |
| 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% | 1.086.787,00 |
| 03.09.2025 | 135,00 | 135,89 | 134,76 | 135,49 | -0,12% | 746.612,00 |
| 02.09.2025 | 136,06 | 136,43 | 135,13 | 135,65 | -0,73% | 882.832,00 |