135,230$
-2,11%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.004.627,00 |
| 19.08.2026 | 141,35 | 141,36 | 138,93 | 139,18 | -0,73% | 1.062.804,00 |
| 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% | 1.288.926,00 |
| 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% | 1.891.446,00 |
| 12.08.2026 | 137,92 | 138,93 | 137,50 | 138,68 | 0,76% | 1.151.819,00 |
| 11.08.2026 | 136,78 | 138,08 | 135,76 | 137,64 | 0,63% | 1.257.478,00 |
| 10.08.2026 | 139,17 | 139,33 | 136,47 | 136,78 | -2,21% | 1.531.480,00 |
| 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% | 1.295.614,00 |
| 05.08.2026 | 141,26 | 141,62 | 138,50 | 139,66 | -1,45% | 1.781.379,00 |
| 04.08.2026 | 140,73 | 142,27 | 139,27 | 141,72 | 0,00% | 1.443.163,00 |
| 03.08.2026 | 141,58 | 143,34 | 140,40 | 141,72 | -0,11% | 1.381.288,00 |
| 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% | 1.052.444,00 |
| 29.07.2026 | 147,02 | 148,52 | 142,50 | 143,52 | -1,75% | 1.449.405,00 |
| 28.07.2026 | 146,84 | 150,56 | 146,08 | 146,08 | -0,78% | 1.628.591,00 |
| 27.07.2026 | 148,70 | 149,75 | 146,84 | 147,23 | -1,49% | 1.580.883,00 |
| 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% | 1.430.503,00 |
| 22.07.2026 | 146,34 | 148,60 | 145,85 | 148,55 | 2,43% | 1.662.736,00 |
| 21.07.2026 | 145,44 | 146,02 | 143,87 | 145,03 | -0,63% | 1.046.844,00 |
| 20.07.2026 | 148,39 | 149,37 | 145,60 | 145,95 | -1,51% | 941.275,00 |
| 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% | 1.000.867,00 |
| 15.07.2026 | 148,57 | 149,60 | 146,72 | 146,95 | -1,42% | 1.101.957,00 |
| 14.07.2026 | 151,16 | 151,69 | 148,75 | 149,07 | -1,04% | 1.060.584,00 |
| 13.07.2026 | 150,43 | 151,89 | 149,80 | 150,64 | 0,25% | 985.154,00 |
| 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% | 1.618.703,00 |
| 08.07.2026 | 153,32 | 153,71 | 151,23 | 151,39 | -1,59% | 1.210.626,00 |
| 07.07.2026 | 152,35 | 155,75 | 152,17 | 153,84 | 1,64% | 1.173.119,00 |
| 06.07.2026 | 153,86 | 154,41 | 151,11 | 151,36 | -1,75% | 859.770,00 |
| 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% | 1.620.131,00 |
| 30.06.2026 | 153,39 | 153,68 | 151,74 | 152,37 | -1,07% | 989.208,00 |
| 29.06.2026 | 153,92 | 155,06 | 153,40 | 154,02 | -0,27% | 1.231.305,00 |
| 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% | 918.660,00 |
| 24.06.2026 | 150,00 | 151,36 | 149,20 | 151,10 | 1,28% | 1.283.912,00 |
| 23.06.2026 | 147,75 | 149,52 | 146,68 | 149,19 | 1,61% | 1.165.880,00 |
| 22.06.2026 | 146,00 | 148,11 | 145,98 | 146,83 | -0,49% | 1.643.840,00 |
| 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% | 1.234.581,00 |
| 16.06.2026 | 148,41 | 150,00 | 147,97 | 148,85 | 0,55% | 1.027.255,00 |
| 15.06.2026 | 147,04 | 148,80 | 145,61 | 148,04 | 0,42% | 952.786,00 |
| 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% | 1.096.760,00 |
| 10.06.2026 | 147,00 | 147,65 | 146,00 | 146,07 | 0,08% | 1.234.305,00 |
| 09.06.2026 | 143,67 | 146,18 | 143,18 | 145,95 | 1,98% | 1.978.160,00 |
| 08.06.2026 | 145,24 | 146,64 | 143,02 | 143,11 | -1,82% | 1.850.287,00 |
| 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% | 1.337.373,00 |
| 03.06.2026 | 143,00 | 144,63 | 141,53 | 141,81 | -0,59% | 2.539.940,00 |
| 02.06.2026 | 140,31 | 143,32 | 140,31 | 142,65 | 2,02% | 1.720.874,00 |
| 01.06.2026 | 141,73 | 142,15 | 139,78 | 139,83 | -2,13% | 1.659.965,00 |
| 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% | 1.229.299,00 |
| 27.05.2026 | 143,99 | 145,46 | 143,58 | 145,27 | 0,45% | 1.086.234,00 |
| 26.05.2026 | 146,00 | 146,00 | 144,16 | 144,62 | -0,47% | 1.583.901,00 |
| 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% | 1.404.681,00 |
| 20.05.2026 | 143,66 | 144,18 | 142,49 | 142,77 | -0,27% | 1.354.445,00 |
| 19.05.2026 | 140,95 | 143,84 | 140,64 | 143,15 | 1,27% | 1.552.101,00 |
| 18.05.2026 | 141,09 | 142,60 | 140,50 | 141,35 | 1,12% | 2.100.656,00 |
| 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% | 1.052.433,00 |
| 13.05.2026 | 141,67 | 142,19 | 140,67 | 142,00 | -0,41% | 1.463.082,00 |
| 12.05.2026 | 141,93 | 143,23 | 141,34 | 142,58 | 0,11% | 1.221.680,00 |
| 11.05.2026 | 141,58 | 143,28 | 140,94 | 142,43 | 1,30% | 1.460.792,00 |
| 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% | 1.922.955,00 |
| 06.05.2026 | 143,51 | 144,96 | 142,38 | 142,44 | -0,74% | 2.501.921,00 |
| 05.05.2026 | 147,00 | 147,02 | 143,00 | 143,50 | -2,20% | 4.635.613,00 |
| 04.05.2026 | 147,72 | 148,45 | 145,64 | 146,73 | -1,38% | 2.125.490,00 |
| 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% | 1.625.219,00 |
| 29.04.2026 | 148,09 | 149,07 | 146,92 | 147,03 | -1,04% | 1.132.904,00 |
| 28.04.2026 | 147,73 | 148,78 | 146,38 | 148,58 | 1,42% | 1.224.444,00 |
| 27.04.2026 | 147,54 | 149,24 | 146,49 | 146,50 | -0,26% | 1.996.060,00 |
| 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% | 1.384.633,00 |
| 22.04.2026 | 144,50 | 145,29 | 143,11 | 143,57 | 0,07% | 927.269,00 |
| 21.04.2026 | 146,41 | 146,97 | 143,46 | 143,47 | -1,65% | 720.242,00 |
| 20.04.2026 | 147,25 | 148,18 | 145,79 | 145,87 | -0,76% | 716.013,00 |
| 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% | 1.370.443,00 |
| 15.04.2026 | 146,66 | 147,33 | 145,87 | 146,75 | -0,67% | 956.434,00 |
| 14.04.2026 | 147,25 | 148,35 | 145,76 | 147,74 | 0,16% | 911.890,00 |
| 13.04.2026 | 149,51 | 149,51 | 146,51 | 147,51 | -1,45% | 1.342.040,00 |
| 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% | 981.769,00 |
| 08.04.2026 | 147,24 | 148,99 | 146,78 | 148,78 | 0,34% | 740.270,00 |
| 07.04.2026 | 147,36 | 149,46 | 147,36 | 148,27 | 0,41% | 708.900,00 |
| 06.04.2026 | 147,25 | 148,55 | 147,14 | 147,67 | -0,25% | 1.425.486,00 |
| 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% | 691.996,00 |
| 31.03.2026 | 146,72 | 146,75 | 144,37 | 146,22 | 0,11% | 977.603,00 |