110,620$
-0,62%
Echtzeit-Aktienkurs Duke Energy Corp.
Bid:
Ask:
Aktienkurse zur Duke Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 111,33 | 112,21 | 110,54 | 110,62 | -0,62% | 2.742.231,00 |
| 28.01.2025 | 112,00 | 112,70 | 111,28 | 111,31 | -1,16% | 3.635.728,00 |
| 27.01.2025 | 111,00 | 112,76 | 109,43 | 112,62 | 2,51% | 3.550.553,00 |
| 24.01.2025 | 108,74 | 110,25 | 108,74 | 109,86 | 0,48% | 2.574.580,00 |
| 23.01.2025 | 109,39 | 109,74 | 108,68 | 109,34 | 0,48% | 2.370.330,00 |
| 22.01.2025 | 110,52 | 110,62 | 108,63 | 108,82 | -1,76% | 4.181.319,00 |
| 21.01.2025 | 109,91 | 111,35 | 109,30 | 110,77 | 1,38% | 3.128.620,00 |
| 17.01.2025 | 108,73 | 109,90 | 108,45 | 109,26 | 0,18% | 2.928.407,00 |
| 16.01.2025 | 106,10 | 109,08 | 105,90 | 109,06 | 2,45% | 2.869.982,00 |
| 15.01.2025 | 108,00 | 108,10 | 106,35 | 106,45 | -0,37% | 3.786.690,00 |
| 14.01.2025 | 106,21 | 106,88 | 105,61 | 106,85 | 0,67% | 2.865.629,00 |
| 13.01.2025 | 106,45 | 106,56 | 105,20 | 106,14 | 0,26% | 2.358.409,00 |
| 10.01.2025 | 107,47 | 108,59 | 105,44 | 105,87 | -2,18% | 2.979.851,00 |
| 08.01.2025 | 106,56 | 108,45 | 106,49 | 108,23 | 1,33% | 3.209.462,00 |
| 07.01.2025 | 106,30 | 107,85 | 106,30 | 106,81 | 0,41% | 2.974.560,00 |
| 06.01.2025 | 107,35 | 107,42 | 105,90 | 106,37 | -1,31% | 3.617.927,00 |
| 03.01.2025 | 108,19 | 108,67 | 107,65 | 107,78 | -0,04% | 2.269.784,00 |
| 02.01.2025 | 107,72 | 108,88 | 107,44 | 107,82 | 0,07% | 2.859.530,00 |
| 31.12.2024 | 107,88 | 108,12 | 107,18 | 107,74 | 0,03% | 2.987.454,00 |
| 30.12.2024 | 107,57 | 108,13 | 107,05 | 107,71 | -0,58% | 2.216.932,00 |
| 27.12.2024 | 107,69 | 109,00 | 107,50 | 108,34 | 0,03% | 2.121.568,00 |
| 26.12.2024 | 108,59 | 108,95 | 107,87 | 108,31 | -0,61% | 2.897.386,00 |
| 24.12.2024 | 108,39 | 109,03 | 108,11 | 108,97 | 0,38% | 991.924,00 |
| 23.12.2024 | 108,11 | 108,64 | 107,16 | 108,56 | 0,26% | 2.738.628,00 |
| 20.12.2024 | 107,08 | 108,69 | 106,72 | 108,28 | 1,12% | 6.039.990,00 |
| 19.12.2024 | 106,00 | 108,24 | 105,74 | 107,08 | 1,25% | 4.076.694,00 |
| 18.12.2024 | 107,59 | 107,91 | 105,63 | 105,76 | -1,97% | 4.530.036,00 |
| 17.12.2024 | 106,95 | 108,20 | 106,53 | 107,89 | 0,42% | 2.781.452,00 |
| 16.12.2024 | 108,75 | 109,21 | 107,18 | 107,44 | -1,27% | 5.528.725,00 |
| 13.12.2024 | 109,51 | 110,00 | 108,73 | 108,82 | -0,31% | 5.140.214,00 |
| 12.12.2024 | 109,92 | 110,32 | 108,77 | 109,16 | -0,39% | 3.026.570,00 |
| 11.12.2024 | 110,90 | 110,99 | 109,18 | 109,59 | -1,37% | 3.812.609,00 |
| 10.12.2024 | 111,50 | 111,94 | 110,32 | 111,11 | -0,67% | 2.856.215,00 |
| 09.12.2024 | 111,97 | 112,60 | 111,28 | 111,86 | -0,21% | 2.565.868,00 |
| 06.12.2024 | 114,00 | 114,35 | 111,95 | 112,10 | -1,68% | 2.796.857,00 |
| 05.12.2024 | 113,23 | 114,40 | 113,00 | 114,01 | 0,64% | 2.176.665,00 |
| 04.12.2024 | 113,30 | 113,75 | 112,72 | 113,28 | -0,32% | 2.217.870,00 |
| 03.12.2024 | 115,74 | 116,21 | 113,63 | 113,64 | -1,34% | 2.426.920,00 |
| 02.12.2024 | 117,29 | 117,29 | 114,81 | 115,18 | -1,60% | 3.419.511,00 |
| 29.11.2024 | 117,18 | 117,72 | 116,88 | 117,05 | -0,32% | 1.899.399,00 |
| 27.11.2024 | 117,68 | 118,58 | 117,28 | 117,42 | 0,32% | 2.221.854,00 |
| 26.11.2024 | 115,15 | 117,10 | 115,08 | 117,04 | 1,77% | 2.849.849,00 |
| 25.11.2024 | 115,13 | 115,90 | 114,17 | 115,00 | 0,26% | 4.154.367,00 |
| 22.11.2024 | 114,85 | 116,00 | 114,61 | 114,70 | 0,84% | 1.991.475,00 |
| 20.11.2024 | 113,48 | 113,95 | 113,00 | 113,74 | 0,14% | 2.289.094,00 |
| 19.11.2024 | 113,25 | 113,63 | 112,05 | 113,58 | 0,04% | 3.184.206,00 |
| 18.11.2024 | 111,82 | 113,68 | 111,67 | 113,54 | 1,22% | 4.806.169,00 |
| 15.11.2024 | 109,40 | 112,25 | 109,40 | 112,17 | 1,35% | 3.849.479,00 |
| 14.11.2024 | 111,17 | 111,57 | 110,54 | 110,68 | -0,57% | 3.630.636,00 |
| 13.11.2024 | 112,46 | 112,80 | 110,67 | 111,31 | -0,51% | 2.188.137,00 |
| 12.11.2024 | 112,14 | 113,08 | 111,76 | 111,88 | -0,52% | 2.860.655,00 |
| 11.11.2024 | 112,39 | 114,16 | 112,39 | 112,46 | -0,68% | 3.224.137,00 |
| 08.11.2024 | 111,77 | 114,05 | 111,56 | 113,23 | 1,94% | 3.780.881,00 |
| 07.11.2024 | 112,64 | 113,21 | 110,31 | 111,08 | -2,24% | 5.557.827,00 |
| 06.11.2024 | 114,01 | 114,25 | 112,52 | 113,63 | -0,39% | 4.234.860,00 |
| 05.11.2024 | 112,59 | 114,17 | 112,06 | 114,08 | 1,39% | 2.549.587,00 |
| 04.11.2024 | 112,68 | 113,13 | 112,07 | 112,52 | -0,14% | 3.036.391,00 |
| 01.11.2024 | 114,68 | 115,40 | 112,60 | 112,68 | -2,25% | 3.513.477,00 |
| 31.10.2024 | 113,99 | 115,82 | 113,89 | 115,27 | 1,11% | 3.801.294,00 |
| 30.10.2024 | 115,03 | 115,27 | 113,82 | 114,00 | -0,36% | 2.460.073,00 |
| 29.10.2024 | 116,00 | 116,35 | 114,38 | 114,41 | -2,26% | 3.416.538,00 |
| 28.10.2024 | 117,21 | 118,06 | 117,02 | 117,06 | -0,13% | 2.177.079,00 |
| 25.10.2024 | 119,49 | 119,53 | 117,21 | 117,21 | -1,52% | 2.405.821,00 |
| 24.10.2024 | 120,80 | 120,95 | 118,92 | 119,02 | -1,29% | 2.256.658,00 |
| 23.10.2024 | 119,79 | 120,61 | 119,38 | 120,57 | 0,58% | 2.274.346,00 |
| 22.10.2024 | 118,72 | 119,94 | 118,38 | 119,88 | -0,01% | 2.854.901,00 |
| 21.10.2024 | 121,05 | 121,25 | 119,67 | 119,89 | -0,72% | 2.690.835,00 |
| 18.10.2024 | 120,74 | 120,85 | 119,62 | 120,76 | 0,15% | 3.521.652,00 |
| 17.10.2024 | 119,78 | 120,81 | 119,48 | 120,58 | 0,67% | 4.496.698,00 |
| 16.10.2024 | 117,60 | 120,09 | 116,95 | 119,78 | 2,27% | 4.706.806,00 |
| 15.10.2024 | 116,50 | 118,07 | 115,70 | 117,12 | 1,76% | 2.851.620,00 |
| 14.10.2024 | 114,17 | 115,26 | 114,10 | 115,09 | 0,81% | 2.578.337,00 |
| 11.10.2024 | 113,40 | 114,33 | 113,12 | 114,17 | 0,93% | 3.109.957,00 |
| 10.10.2024 | 111,89 | 113,50 | 111,03 | 113,12 | 1,62% | 5.913.429,00 |
| 09.10.2024 | 110,80 | 111,62 | 110,30 | 111,32 | 0,59% | 3.573.915,00 |
| 08.10.2024 | 111,00 | 111,14 | 110,05 | 110,67 | 0,40% | 4.733.457,00 |
| 07.10.2024 | 113,79 | 113,79 | 110,12 | 110,23 | -3,35% | 5.865.301,00 |
| 04.10.2024 | 114,63 | 114,87 | 113,81 | 114,05 | -1,48% | 3.322.971,00 |
| 03.10.2024 | 116,98 | 117,09 | 115,48 | 115,76 | -0,79% | 3.838.807,00 |
| 02.10.2024 | 115,50 | 116,81 | 115,13 | 116,68 | 0,40% | 3.358.653,00 |
| 01.10.2024 | 115,45 | 116,46 | 114,91 | 116,22 | 0,80% | 3.667.636,00 |
| 30.09.2024 | 115,82 | 116,34 | 114,34 | 115,30 | -0,58% | 5.385.312,00 |
| 27.09.2024 | 115,50 | 116,33 | 114,83 | 115,97 | 0,69% | 3.412.487,00 |
| 26.09.2024 | 115,12 | 116,32 | 114,84 | 115,17 | -0,89% | 3.410.540,00 |
| 25.09.2024 | 116,60 | 116,76 | 115,37 | 116,21 | 0,20% | 3.495.757,00 |
| 24.09.2024 | 116,50 | 117,77 | 115,84 | 115,98 | -1,13% | 2.921.562,00 |
| 23.09.2024 | 116,86 | 117,47 | 116,46 | 117,31 | 0,81% | 2.332.345,00 |
| 20.09.2024 | 115,66 | 116,67 | 115,34 | 116,37 | 1,07% | 6.124.601,00 |
| 19.09.2024 | 115,09 | 115,54 | 113,95 | 115,14 | -0,64% | 3.939.238,00 |
| 18.09.2024 | 116,63 | 117,18 | 115,29 | 115,88 | -0,73% | 2.253.652,00 |
| 17.09.2024 | 117,55 | 117,73 | 116,32 | 116,73 | -0,82% | 2.217.061,00 |
| 16.09.2024 | 118,11 | 118,31 | 117,46 | 117,70 | 0,33% | 2.203.139,00 |
| 13.09.2024 | 116,24 | 117,40 | 115,74 | 117,31 | 1,16% | 2.300.848,00 |
| 12.09.2024 | 116,36 | 116,83 | 115,84 | 115,97 | -0,20% | 2.262.148,00 |
| 11.09.2024 | 116,38 | 116,49 | 115,34 | 116,20 | -0,62% | 3.431.450,00 |
| 10.09.2024 | 117,37 | 118,18 | 116,71 | 116,93 | -0,20% | 2.436.160,00 |
| 09.09.2024 | 116,93 | 117,25 | 115,94 | 117,16 | 0,48% | 2.706.661,00 |
| 06.09.2024 | 117,05 | 117,33 | 116,23 | 116,60 | -0,21% | 3.398.157,00 |
| 05.09.2024 | 117,77 | 118,11 | 116,32 | 116,85 | -0,18% | 2.450.892,00 |
| 04.09.2024 | 116,48 | 117,93 | 116,19 | 117,06 | 1,10% | 2.693.450,00 |