129,230$
0,23%
Echtzeit-Aktienkurs Duke Energy Corp.
Bid:
Ask:
Aktienkurse zur Duke Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 128,90 | 129,80 | 128,24 | 129,23 | 0,23% | 3.719.338,00 |
| 25.02.2026 | 128,19 | 129,17 | 126,28 | 128,93 | 0,37% | 3.853.501,00 |
| 24.02.2026 | 127,77 | 128,57 | 126,52 | 128,46 | 1,33% | 4.231.192,00 |
| 20.02.2026 | 127,00 | 127,31 | 125,08 | 126,78 | 0,32% | 5.036.907,00 |
| 19.02.2026 | 125,76 | 126,76 | 125,30 | 126,37 | 0,90% | 5.282.550,00 |
| 18.02.2026 | 126,90 | 126,90 | 124,78 | 125,24 | -1,16% | 3.947.197,00 |
| 17.02.2026 | 128,50 | 129,00 | 126,17 | 126,71 | -1,16% | 4.213.772,00 |
| 13.02.2026 | 125,11 | 128,26 | 124,98 | 128,20 | 1,66% | 5.569.375,00 |
| 12.02.2026 | 125,60 | 128,09 | 125,31 | 126,11 | 0,73% | 7.077.024,00 |
| 11.02.2026 | 123,44 | 125,40 | 122,92 | 125,20 | 1,26% | 5.838.499,00 |
| 10.02.2026 | 122,25 | 124,37 | 120,46 | 123,64 | 1,58% | 6.563.465,00 |
| 09.02.2026 | 121,60 | 122,06 | 120,78 | 121,72 | -0,11% | 4.269.498,00 |
| 06.02.2026 | 124,10 | 124,28 | 121,34 | 121,86 | -1,26% | 4.410.832,00 |
| 05.02.2026 | 123,03 | 124,05 | 122,43 | 123,41 | 0,98% | 4.216.879,00 |
| 04.02.2026 | 122,32 | 123,35 | 121,61 | 122,21 | 0,44% | 5.553.730,00 |
| 03.02.2026 | 119,63 | 121,90 | 119,48 | 121,67 | 1,82% | 4.167.089,00 |
| 02.02.2026 | 121,50 | 122,00 | 119,04 | 119,49 | -1,53% | 4.271.464,00 |
| 30.01.2026 | 120,72 | 121,43 | 120,10 | 121,35 | 0,38% | 5.600.975,00 |
| 29.01.2026 | 120,45 | 121,74 | 120,29 | 120,89 | 0,54% | 4.293.154,00 |
| 28.01.2026 | 120,00 | 121,10 | 119,60 | 120,24 | -0,04% | 4.461.768,00 |
| 27.01.2026 | 118,85 | 120,32 | 118,20 | 120,29 | 1,27% | 4.785.149,00 |
| 26.01.2026 | 118,08 | 119,70 | 118,01 | 118,78 | 0,91% | 3.943.046,00 |
| 22.01.2026 | 119,20 | 119,51 | 117,62 | 117,71 | -1,39% | 3.803.461,00 |
| 21.01.2026 | 120,00 | 120,84 | 118,46 | 119,37 | -0,15% | 4.750.499,00 |
| 20.01.2026 | 119,07 | 119,65 | 118,10 | 119,55 | 0,28% | 4.591.495,00 |
| 16.01.2026 | 118,50 | 119,40 | 117,86 | 119,22 | 0,27% | 4.500.069,00 |
| 15.01.2026 | 118,71 | 119,41 | 118,45 | 118,90 | 0,19% | 3.618.469,00 |
| 14.01.2026 | 117,59 | 119,29 | 117,35 | 118,68 | 1,10% | 4.554.349,00 |
| 13.01.2026 | 116,48 | 117,56 | 115,98 | 117,39 | 0,58% | 3.280.104,00 |
| 12.01.2026 | 116,79 | 117,49 | 116,27 | 116,71 | -0,08% | 2.988.723,00 |
| 09.01.2026 | 117,50 | 118,26 | 116,76 | 116,80 | -0,44% | 2.800.467,00 |
| 08.01.2026 | 116,50 | 118,60 | 116,19 | 117,32 | 0,97% | 3.211.196,00 |
| 07.01.2026 | 118,13 | 118,30 | 115,95 | 116,19 | -1,32% | 3.224.080,00 |
| 06.01.2026 | 116,76 | 117,91 | 116,40 | 117,74 | 0,80% | 3.300.147,00 |
| 05.01.2026 | 116,97 | 117,00 | 115,10 | 116,81 | -0,54% | 4.280.764,00 |
| 02.01.2026 | 117,27 | 118,07 | 116,38 | 117,44 | 0,20% | 2.617.390,00 |
| 31.12.2025 | 117,70 | 117,81 | 117,10 | 117,21 | -0,40% | 1.973.886,00 |
| 30.12.2025 | 117,32 | 117,94 | 117,25 | 117,68 | 0,14% | 1.830.529,00 |
| 29.12.2025 | 117,27 | 118,03 | 117,08 | 117,52 | 0,29% | 2.479.694,00 |
| 26.12.2025 | 117,24 | 117,80 | 116,77 | 117,18 | -0,26% | 1.436.974,00 |
| 24.12.2025 | 117,19 | 117,51 | 116,82 | 117,48 | 0,59% | 1.060.648,00 |
| 23.12.2025 | 116,38 | 117,19 | 116,12 | 116,79 | 0,42% | 3.598.139,00 |
| 22.12.2025 | 115,30 | 116,46 | 115,00 | 116,30 | 0,64% | 2.253.656,00 |
| 19.12.2025 | 117,38 | 117,49 | 115,55 | 115,56 | -1,69% | 6.756.436,00 |
| 18.12.2025 | 117,48 | 117,81 | 116,65 | 117,55 | 0,10% | 4.567.860,00 |
| 17.12.2025 | 115,48 | 117,91 | 115,40 | 117,43 | 1,59% | 4.386.430,00 |
| 16.12.2025 | 116,98 | 117,22 | 115,24 | 115,59 | -0,98% | 3.207.544,00 |
| 15.12.2025 | 115,70 | 116,95 | 115,41 | 116,73 | 1,24% | 3.707.859,00 |
| 12.12.2025 | 114,50 | 115,35 | 114,40 | 115,30 | 0,80% | 2.867.407,00 |
| 11.12.2025 | 114,56 | 115,50 | 113,99 | 114,39 | 0,34% | 2.991.987,00 |
| 10.12.2025 | 115,27 | 115,40 | 113,90 | 114,00 | -1,08% | 3.309.994,00 |
| 09.12.2025 | 115,80 | 116,21 | 115,05 | 115,24 | 0,02% | 2.908.004,00 |
| 08.12.2025 | 116,22 | 116,42 | 114,13 | 115,22 | -1,12% | 5.061.697,00 |
| 05.12.2025 | 117,92 | 118,18 | 116,40 | 116,52 | -1,23% | 3.959.817,00 |
| 04.12.2025 | 118,50 | 119,44 | 117,84 | 117,97 | -0,55% | 3.148.783,00 |
| 03.12.2025 | 119,87 | 120,56 | 118,37 | 118,62 | -0,89% | 3.306.666,00 |
| 02.12.2025 | 121,00 | 121,14 | 119,37 | 119,69 | -0,88% | 3.473.103,00 |
| 01.12.2025 | 123,44 | 123,46 | 120,67 | 120,75 | -2,57% | 4.047.422,00 |
| 28.11.2025 | 123,22 | 124,13 | 123,04 | 123,94 | 0,41% | 1.439.335,00 |
| 26.11.2025 | 122,41 | 123,60 | 121,95 | 123,43 | 1,23% | 3.374.751,00 |
| 25.11.2025 | 122,30 | 122,98 | 121,59 | 121,93 | -0,13% | 2.798.868,00 |
| 24.11.2025 | 123,16 | 123,41 | 121,40 | 122,09 | -0,37% | 3.177.338,00 |
| 20.11.2025 | 122,25 | 122,98 | 121,86 | 122,54 | 0,25% | 2.629.921,00 |
| 19.11.2025 | 123,88 | 123,88 | 121,45 | 122,23 | -1,27% | 3.395.132,00 |
| 18.11.2025 | 125,51 | 125,93 | 123,79 | 123,80 | -1,10% | 3.768.452,00 |
| 17.11.2025 | 123,25 | 125,21 | 122,86 | 125,18 | 1,29% | 3.875.338,00 |
| 13.11.2025 | 123,76 | 124,59 | 123,10 | 123,59 | -0,25% | 3.273.878,00 |
| 12.11.2025 | 123,74 | 124,29 | 123,43 | 123,90 | 0,19% | 3.222.648,00 |
| 11.11.2025 | 123,13 | 124,22 | 122,31 | 123,67 | 0,60% | 3.089.797,00 |
| 10.11.2025 | 123,05 | 123,68 | 121,84 | 122,93 | -0,59% | 4.362.658,00 |
| 07.11.2025 | 124,06 | 125,72 | 122,41 | 123,66 | -0,27% | 5.452.621,00 |
| 06.11.2025 | 123,60 | 124,86 | 123,40 | 124,00 | 0,19% | 4.019.643,00 |
| 05.11.2025 | 123,75 | 124,48 | 123,17 | 123,77 | -0,05% | 3.808.103,00 |
| 04.11.2025 | 124,22 | 124,51 | 123,49 | 123,83 | 0,13% | 3.121.041,00 |
| 03.11.2025 | 123,82 | 124,00 | 122,27 | 123,67 | -0,51% | 3.363.779,00 |
| 31.10.2025 | 124,56 | 124,93 | 123,75 | 124,30 | -0,73% | 2.897.081,00 |
| 30.10.2025 | 124,51 | 125,88 | 124,38 | 125,21 | 0,74% | 2.662.649,00 |
| 29.10.2025 | 125,60 | 126,07 | 123,82 | 124,29 | -1,08% | 3.534.815,00 |
| 28.10.2025 | 126,86 | 127,35 | 125,38 | 125,65 | -1,44% | 3.157.594,00 |
| 27.10.2025 | 127,00 | 127,58 | 126,26 | 127,49 | 0,09% | 2.307.583,00 |
| 24.10.2025 | 127,29 | 128,44 | 126,98 | 127,37 | 0,09% | 2.174.485,00 |
| 23.10.2025 | 129,53 | 129,86 | 127,17 | 127,26 | -1,37% | 2.524.356,00 |
| 22.10.2025 | 128,37 | 130,03 | 127,49 | 129,03 | 0,55% | 3.027.336,00 |
| 21.10.2025 | 129,38 | 129,50 | 127,26 | 128,33 | -0,47% | 2.612.168,00 |
| 20.10.2025 | 129,04 | 129,20 | 127,69 | 128,94 | 0,32% | 3.157.084,00 |
| 17.10.2025 | 128,17 | 128,65 | 127,12 | 128,53 | 0,89% | 3.093.758,00 |
| 16.10.2025 | 128,98 | 129,51 | 127,40 | 127,40 | -0,99% | 2.783.817,00 |
| 15.10.2025 | 128,05 | 128,99 | 127,07 | 128,67 | 0,66% | 2.973.013,00 |
| 14.10.2025 | 126,84 | 128,49 | 126,29 | 127,82 | 1,37% | 2.709.017,00 |
| 13.10.2025 | 126,35 | 126,95 | 125,69 | 126,09 | -0,73% | 2.107.866,00 |
| 10.10.2025 | 125,28 | 127,27 | 125,02 | 127,02 | 1,85% | 2.951.310,00 |
| 09.10.2025 | 125,60 | 126,09 | 124,61 | 124,71 | -0,42% | 1.491.719,00 |
| 08.10.2025 | 126,32 | 126,32 | 124,40 | 125,23 | -0,26% | 2.420.553,00 |
| 07.10.2025 | 124,49 | 125,95 | 124,34 | 125,56 | 0,95% | 2.711.774,00 |
| 06.10.2025 | 123,67 | 124,46 | 122,78 | 124,38 | 2,31% | 2.210.410,00 |
| 02.10.2025 | 121,50 | 122,08 | 120,94 | 121,57 | -0,67% | 3.098.382,00 |
| 01.10.2025 | 123,63 | 123,82 | 122,32 | 122,39 | -1,10% | 2.488.534,00 |
| 30.09.2025 | 122,98 | 123,93 | 122,62 | 123,75 | 0,77% | 3.711.760,00 |
| 29.09.2025 | 123,05 | 123,08 | 121,32 | 122,80 | -0,18% | 4.131.097,00 |
| 26.09.2025 | 122,14 | 123,45 | 122,04 | 123,02 | 0,57% | 2.626.505,00 |