147,600$
0,74%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.029.162,00 |
| 10.03.2026 | 148,21 | 149,51 | 147,61 | 147,76 | -0,81% | 887.166,00 |
| 09.03.2026 | 150,63 | 150,74 | 147,18 | 148,96 | -0,78% | 610,00 |
| 06.03.2026 | 147,90 | 150,31 | 146,71 | 150,13 | 1,00% | 610,00 |
| 05.03.2026 | 149,16 | 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 | 0,07% | 2.199.309,00 |
| 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% | 2.428.908,00 |
| 13.01.2026 | 130,29 | 132,32 | 129,76 | 132,20 | 1,45% | 1.381.056,00 |
| 12.01.2026 | 129,40 | 130,74 | 129,40 | 130,31 | 0,32% | 1.047.972,00 |
| 09.01.2026 | 130,44 | 131,56 | 129,60 | 129,89 | 0,20% | 1.174.301,00 |
| 08.01.2026 | 127,95 | 130,69 | 127,95 | 129,63 | 1,07% | 1.344.350,00 |
| 07.01.2026 | 130,63 | 130,63 | 127,71 | 128,26 | -1,37% | 1.088.489,00 |
| 06.01.2026 | 129,16 | 130,13 | 128,79 | 130,04 | 0,96% | 1.292.511,00 |
| 05.01.2026 | 129,89 | 130,04 | 126,62 | 128,80 | -1,20% | 1.276.665,00 |