140,160$
-0,90%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 141,28 | 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 |
| 29.08.2025 | 136,62 | 137,25 | 136,43 | 136,65 | 0,11% | 951.634,00 |
| 28.08.2025 | 138,37 | 138,37 | 136,41 | 136,50 | -1,38% | 886.156,00 |
| 27.08.2025 | 138,23 | 138,67 | 137,82 | 138,41 | 0,22% | 690.205,00 |
| 26.08.2025 | 138,60 | 138,78 | 137,63 | 138,10 | -0,23% | 1.013.799,00 |
| 25.08.2025 | 139,11 | 139,36 | 138,13 | 138,42 | -1,09% | 969.215,00 |
| 22.08.2025 | 140,91 | 141,52 | 138,18 | 139,94 | -0,19% | 1.257.362,00 |
| 21.08.2025 | 140,24 | 140,92 | 140,04 | 140,20 | -0,21% | 1.015.222,00 |
| 20.08.2025 | 140,51 | 142,05 | 139,93 | 140,49 | 0,54% | 961.921,00 |
| 19.08.2025 | 137,40 | 139,86 | 137,40 | 139,73 | 1,70% | 638.162,00 |
| 18.08.2025 | 139,01 | 139,09 | 137,40 | 137,40 | -1,09% | 899.886,00 |
| 15.08.2025 | 140,15 | 140,15 | 138,55 | 138,92 | -0,72% | 1.296.646,00 |
| 14.08.2025 | 140,80 | 141,46 | 139,67 | 139,93 | -1,10% | 1.243.392,00 |
| 13.08.2025 | 139,86 | 141,50 | 139,66 | 141,49 | 1,14% | 952.724,00 |
| 12.08.2025 | 139,94 | 140,22 | 138,32 | 139,89 | -0,02% | 1.191.078,00 |
| 11.08.2025 | 140,76 | 140,76 | 139,26 | 139,92 | -0,24% | 1.090.950,00 |
| 08.08.2025 | 140,68 | 140,98 | 139,62 | 140,26 | 0,04% | 1.348.610,00 |
| 07.08.2025 | 139,17 | 140,99 | 139,17 | 140,21 | 0,78% | 1.087.901,00 |
| 06.08.2025 | 139,76 | 140,61 | 139,10 | 139,12 | -0,32% | 851.315,00 |
| 05.08.2025 | 140,98 | 141,54 | 138,96 | 139,56 | -0,88% | 870.630,00 |
| 04.08.2025 | 138,99 | 141,12 | 138,91 | 140,80 | 1,65% | 1.251.648,00 |
| 01.08.2025 | 139,00 | 139,59 | 137,58 | 138,51 | 0,07% | 1.411.981,00 |
| 31.07.2025 | 135,22 | 138,41 | 134,71 | 138,41 | 2,24% | 1.687.160,00 |
| 30.07.2025 | 137,49 | 138,79 | 134,95 | 135,38 | -1,25% | 1.924.997,00 |
| 29.07.2025 | 136,72 | 138,45 | 134,60 | 137,10 | -0,18% | 2.807.399,00 |
| 28.07.2025 | 139,21 | 139,21 | 137,10 | 137,35 | -1,49% | 1.581.549,00 |
| 25.07.2025 | 139,18 | 139,77 | 138,71 | 139,43 | 0,29% | 1.244.324,00 |
| 24.07.2025 | 138,50 | 139,35 | 137,91 | 139,02 | 0,62% | 914.577,00 |
| 23.07.2025 | 139,55 | 140,21 | 137,74 | 138,17 | -0,99% | 1.061.834,00 |
| 22.07.2025 | 138,35 | 139,78 | 138,05 | 139,55 | 1,20% | 847.451,00 |
| 21.07.2025 | 137,13 | 138,75 | 136,82 | 137,89 | 0,46% | 1.233.761,00 |
| 18.07.2025 | 135,11 | 137,39 | 135,05 | 137,26 | 1,88% | 1.690.920,00 |
| 17.07.2025 | 134,22 | 135,18 | 133,78 | 134,73 | 0,37% | 891.581,00 |
| 16.07.2025 | 132,91 | 134,46 | 132,55 | 134,23 | 0,66% | 1.259.513,00 |
| 15.07.2025 | 132,95 | 134,00 | 132,72 | 133,35 | -0,60% | 1.419.806,00 |
| 14.07.2025 | 134,02 | 135,85 | 133,46 | 134,15 | 0,20% | 1.073.232,00 |
| 11.07.2025 | 132,50 | 134,57 | 132,38 | 133,88 | 0,16% | 1.156.385,00 |
| 10.07.2025 | 131,10 | 133,93 | 130,64 | 133,66 | 1,70% | 1.462.506,00 |
| 09.07.2025 | 130,95 | 131,52 | 129,39 | 131,42 | 0,89% | 2.142.961,00 |
| 08.07.2025 | 130,63 | 130,68 | 129,10 | 130,26 | -0,66% | 1.539.856,00 |
| 07.07.2025 | 132,28 | 132,28 | 130,38 | 131,13 | -0,61% | 1.291.688,00 |
| 03.07.2025 | 130,75 | 132,59 | 130,12 | 131,94 | 0,96% | 1.384.022,00 |
| 02.07.2025 | 132,30 | 132,30 | 129,85 | 130,68 | -1,32% | 1.980.803,00 |
| 01.07.2025 | 132,14 | 133,85 | 131,63 | 132,43 | -0,02% | 2.094.416,00 |
| 30.06.2025 | 131,13 | 132,58 | 130,94 | 132,46 | 0,64% | 2.277.657,00 |
| 27.06.2025 | 131,60 | 132,74 | 131,23 | 131,62 | 0,05% | 1.870.358,00 |
| 26.06.2025 | 130,60 | 131,89 | 130,60 | 131,56 | 0,53% | 1.048.954,00 |
| 25.06.2025 | 132,72 | 132,72 | 130,34 | 130,87 | -1,76% | 1.111.527,00 |
| 24.06.2025 | 133,20 | 134,16 | 132,78 | 133,22 | -0,61% | 1.346.256,00 |
| 23.06.2025 | 133,27 | 134,42 | 133,27 | 134,04 | 1,30% | 832.112,00 |
| 20.06.2025 | 132,64 | 133,30 | 131,84 | 132,32 | 0,39% | 1.615.350,00 |
| 18.06.2025 | 132,29 | 132,71 | 131,09 | 131,80 | -0,13% | 1.565.978,00 |
| 17.06.2025 | 133,27 | 133,27 | 131,20 | 131,97 | -0,89% | 2.026.175,00 |
| 16.06.2025 | 134,15 | 135,12 | 132,24 | 133,16 | -1,52% | 1.532.213,00 |
| 13.06.2025 | 136,03 | 136,26 | 134,87 | 135,22 | -0,60% | 1.182.839,00 |
| 12.06.2025 | 135,17 | 136,03 | 134,88 | 136,03 | 0,79% | 1.021.683,00 |
| 11.06.2025 | 134,81 | 135,25 | 134,40 | 134,97 | 0,07% | 1.290.441,00 |
| 10.06.2025 | 133,95 | 135,18 | 133,24 | 134,88 | 0,73% | 1.242.453,00 |
| 09.06.2025 | 133,86 | 134,68 | 132,99 | 133,90 | 0,04% | 1.077.308,00 |
| 06.06.2025 | 133,26 | 134,30 | 132,41 | 133,85 | 0,87% | 1.419.916,00 |
| 05.06.2025 | 133,00 | 133,26 | 132,10 | 132,70 | -0,46% | 1.357.134,00 |
| 04.06.2025 | 135,13 | 135,52 | 133,28 | 133,31 | -1,66% | 1.091.137,00 |
| 03.06.2025 | 136,46 | 136,61 | 134,08 | 135,56 | -0,31% | 1.090.928,00 |
| 02.06.2025 | 135,99 | 136,70 | 135,21 | 135,98 | -0,49% | 1.072.182,00 |
| 30.05.2025 | 135,83 | 137,02 | 135,75 | 136,65 | 0,29% | 1.520.081,00 |
| 29.05.2025 | 134,73 | 136,27 | 134,58 | 136,26 | 0,95% | 1.014.480,00 |
| 28.05.2025 | 136,52 | 136,73 | 134,34 | 134,98 | -1,56% | 1.044.689,00 |
| 27.05.2025 | 137,49 | 137,62 | 136,20 | 137,12 | 0,59% | 685.923,00 |
| 23.05.2025 | 135,80 | 136,69 | 134,03 | 136,32 | 1,26% | 1.069.038,00 |
| 22.05.2025 | 135,33 | 135,44 | 133,39 | 134,62 | -1,09% | 2.045.282,00 |
| 21.05.2025 | 137,98 | 138,25 | 135,24 | 136,11 | -1,65% | 1.459.241,00 |
| 20.05.2025 | 138,00 | 139,25 | 137,93 | 138,39 | -0,13% | 762.050,00 |
| 19.05.2025 | 137,58 | 138,72 | 136,50 | 138,57 | 0,36% | 1.099.263,00 |
| 16.05.2025 | 135,98 | 138,21 | 135,89 | 138,07 | 1,30% | 1.722.395,00 |
| 15.05.2025 | 133,43 | 136,61 | 133,15 | 136,30 | 2,72% | 2.369.780,00 |
| 14.05.2025 | 132,80 | 133,11 | 129,64 | 132,69 | -0,11% | 2.172.641,00 |
| 13.05.2025 | 132,71 | 133,93 | 131,88 | 132,84 | -0,20% | 1.757.107,00 |
| 12.05.2025 | 135,12 | 135,12 | 131,79 | 133,10 | -2,22% | 1.361.148,00 |
| 09.05.2025 | 136,05 | 136,50 | 134,94 | 136,12 | 0,30% | 913.130,00 |