128,670$
0,66%
Echtzeit-Aktienkurs Duke Energy Corp.
Bid:
Ask:
Aktienkurse zur Duke Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 124,04 | 124,30 | 122,27 | 122,32 | -1,07% | 2.211.626,00 |
| 24.09.2025 | 123,13 | 123,95 | 122,95 | 123,64 | 0,44% | 2.160.614,00 |
| 23.09.2025 | 121,44 | 123,24 | 120,97 | 123,10 | 1,25% | 1.993.061,00 |
| 22.09.2025 | 121,16 | 122,01 | 120,73 | 121,58 | 0,41% | 2.033.447,00 |
| 19.09.2025 | 120,76 | 121,65 | 120,00 | 121,08 | 0,57% | 4.817.616,00 |
| 18.09.2025 | 120,03 | 121,12 | 119,69 | 120,39 | -0,59% | 2.509.485,00 |
| 17.09.2025 | 120,74 | 121,50 | 120,27 | 121,10 | 0,71% | 2.368.543,00 |
| 16.09.2025 | 122,67 | 122,83 | 120,20 | 120,25 | -1,73% | 4.154.820,00 |
| 15.09.2025 | 121,65 | 122,65 | 121,62 | 122,37 | 0,34% | 2.182.620,00 |
| 12.09.2025 | 122,00 | 122,90 | 121,87 | 121,95 | -0,13% | 2.117.149,00 |
| 11.09.2025 | 121,07 | 122,23 | 120,97 | 122,11 | 0,63% | 2.133.538,00 |
| 10.09.2025 | 120,41 | 121,46 | 120,20 | 121,35 | 0,81% | 2.060.596,00 |
| 09.09.2025 | 120,25 | 121,03 | 119,90 | 120,38 | 0,17% | 2.167.583,00 |
| 08.09.2025 | 120,40 | 120,83 | 119,76 | 120,17 | -0,36% | 3.051.512,00 |
| 05.09.2025 | 121,02 | 121,48 | 120,04 | 120,61 | -0,22% | 1.954.204,00 |
| 04.09.2025 | 122,11 | 122,45 | 120,38 | 120,87 | -0,52% | 3.049.093,00 |
| 03.09.2025 | 121,39 | 121,89 | 120,62 | 121,50 | -0,32% | 2.151.336,00 |
| 02.09.2025 | 122,39 | 122,77 | 121,37 | 121,89 | -0,49% | 2.444.277,00 |
| 29.08.2025 | 122,40 | 123,19 | 122,11 | 122,49 | 0,10% | 2.151.190,00 |
| 28.08.2025 | 123,58 | 123,61 | 122,25 | 122,37 | -1,06% | 2.489.557,00 |
| 27.08.2025 | 123,50 | 123,85 | 122,76 | 123,68 | 0,32% | 2.156.110,00 |
| 26.08.2025 | 123,14 | 123,54 | 122,10 | 123,28 | 0,14% | 3.100.126,00 |
| 25.08.2025 | 123,94 | 124,22 | 122,87 | 123,11 | -0,99% | 2.451.652,00 |
| 22.08.2025 | 124,61 | 125,25 | 123,33 | 124,34 | 0,16% | 2.181.340,00 |
| 21.08.2025 | 124,32 | 124,92 | 123,94 | 124,14 | -0,27% | 2.084.315,00 |
| 20.08.2025 | 124,50 | 125,95 | 124,18 | 124,48 | 0,57% | 3.444.623,00 |
| 19.08.2025 | 121,38 | 123,82 | 121,38 | 123,78 | 1,91% | 2.875.285,00 |
| 18.08.2025 | 123,00 | 123,00 | 121,33 | 121,46 | -0,81% | 3.140.471,00 |
| 15.08.2025 | 123,52 | 123,70 | 121,93 | 122,45 | -1,46% | 4.007.042,00 |
| 14.08.2025 | 125,43 | 125,70 | 124,00 | 124,26 | -1,15% | 3.391.495,00 |
| 13.08.2025 | 124,55 | 125,76 | 123,95 | 125,71 | 1,00% | 3.007.835,00 |
| 12.08.2025 | 125,39 | 125,58 | 123,36 | 124,47 | -0,87% | 3.768.715,00 |
| 11.08.2025 | 125,68 | 125,96 | 124,91 | 125,56 | 0,19% | 2.123.426,00 |
| 08.08.2025 | 125,61 | 126,53 | 125,18 | 125,32 | -0,48% | 2.611.960,00 |
| 07.08.2025 | 124,72 | 126,34 | 124,70 | 125,93 | 0,58% | 2.822.702,00 |
| 06.08.2025 | 124,37 | 126,41 | 124,00 | 125,21 | 0,98% | 3.791.303,00 |
| 05.08.2025 | 126,51 | 127,85 | 123,97 | 124,00 | -0,14% | 6.179.188,00 |
| 04.08.2025 | 123,03 | 124,51 | 122,70 | 124,17 | 1,03% | 4.049.737,00 |
| 01.08.2025 | 122,24 | 123,39 | 121,68 | 122,91 | 1,04% | 4.492.572,00 |
| 31.07.2025 | 120,03 | 121,78 | 119,50 | 121,64 | 0,96% | 5.197.469,00 |
| 30.07.2025 | 119,38 | 121,49 | 119,25 | 120,48 | 0,83% | 3.429.343,00 |
| 29.07.2025 | 118,01 | 119,53 | 117,69 | 119,49 | 1,61% | 2.531.253,00 |
| 28.07.2025 | 119,60 | 119,91 | 117,45 | 117,60 | -1,94% | 2.922.230,00 |
| 25.07.2025 | 119,73 | 120,39 | 119,59 | 119,93 | 0,15% | 1.887.980,00 |
| 24.07.2025 | 119,41 | 120,10 | 119,21 | 119,75 | 0,20% | 2.094.065,00 |
| 23.07.2025 | 120,82 | 120,83 | 118,90 | 119,51 | -1,01% | 3.307.302,00 |
| 22.07.2025 | 120,33 | 121,97 | 119,90 | 120,73 | 0,75% | 3.193.592,00 |
| 21.07.2025 | 118,50 | 120,28 | 118,45 | 119,83 | 1,19% | 2.214.581,00 |
| 18.07.2025 | 117,53 | 119,09 | 117,25 | 118,42 | 0,82% | 2.472.310,00 |
| 17.07.2025 | 117,29 | 118,08 | 117,00 | 117,46 | -0,28% | 2.430.072,00 |
| 16.07.2025 | 116,88 | 118,12 | 116,75 | 117,79 | 0,59% | 2.136.799,00 |
| 15.07.2025 | 117,69 | 117,84 | 115,94 | 117,10 | -0,70% | 2.408.317,00 |
| 14.07.2025 | 117,28 | 118,60 | 116,73 | 117,93 | 0,40% | 2.684.674,00 |
| 11.07.2025 | 117,73 | 117,85 | 116,59 | 117,46 | -0,60% | 2.098.731,00 |
| 10.07.2025 | 116,60 | 118,39 | 116,25 | 118,17 | 0,85% | 2.050.180,00 |
| 09.07.2025 | 116,31 | 117,40 | 115,54 | 117,17 | 0,74% | 2.099.952,00 |
| 08.07.2025 | 116,54 | 116,78 | 115,40 | 116,31 | -0,84% | 3.134.505,00 |
| 07.07.2025 | 117,18 | 117,42 | 116,58 | 117,29 | -0,02% | 2.037.338,00 |
| 03.07.2025 | 117,00 | 117,88 | 116,47 | 117,31 | 0,21% | 1.953.866,00 |
| 02.07.2025 | 118,09 | 118,42 | 116,07 | 117,06 | -1,52% | 2.828.704,00 |
| 01.07.2025 | 118,68 | 119,33 | 117,00 | 118,87 | 0,74% | 3.498.082,00 |
| 30.06.2025 | 116,50 | 118,06 | 116,30 | 118,00 | 0,92% | 3.485.349,00 |
| 27.06.2025 | 116,10 | 117,80 | 116,10 | 116,92 | 0,58% | 3.506.300,00 |
| 26.06.2025 | 116,02 | 116,77 | 115,35 | 116,25 | 0,26% | 3.128.451,00 |
| 25.06.2025 | 117,77 | 117,96 | 115,80 | 115,95 | -0,86% | 2.965.377,00 |
| 24.06.2025 | 116,72 | 117,55 | 116,00 | 116,95 | -0,02% | 2.469.789,00 |
| 23.06.2025 | 115,78 | 117,29 | 115,78 | 116,97 | 1,36% | 2.417.463,00 |
| 20.06.2025 | 115,00 | 116,15 | 114,68 | 115,40 | 0,72% | 6.085.531,00 |
| 18.06.2025 | 114,90 | 114,94 | 114,03 | 114,58 | -0,18% | 2.937.900,00 |
| 17.06.2025 | 115,62 | 115,68 | 113,66 | 114,79 | -0,53% | 2.323.262,00 |
| 16.06.2025 | 117,26 | 117,70 | 114,83 | 115,40 | -1,25% | 3.268.475,00 |
| 13.06.2025 | 117,50 | 118,34 | 116,54 | 116,86 | -0,36% | 2.731.250,00 |
| 12.06.2025 | 116,80 | 117,59 | 116,44 | 117,28 | 0,80% | 2.393.801,00 |
| 11.06.2025 | 116,16 | 116,59 | 115,86 | 116,35 | 0,02% | 1.929.514,00 |
| 10.06.2025 | 115,55 | 116,59 | 114,85 | 116,33 | 0,74% | 2.094.649,00 |
| 09.06.2025 | 114,71 | 116,40 | 114,40 | 115,47 | 0,21% | 2.406.838,00 |
| 06.06.2025 | 115,58 | 116,10 | 114,76 | 115,23 | -0,44% | 2.094.043,00 |
| 05.06.2025 | 116,30 | 116,31 | 115,34 | 115,74 | -0,21% | 2.441.871,00 |
| 04.06.2025 | 116,66 | 117,68 | 115,62 | 115,98 | -0,64% | 3.285.776,00 |
| 03.06.2025 | 117,33 | 117,60 | 115,51 | 116,73 | -0,43% | 2.569.719,00 |
| 02.06.2025 | 116,93 | 117,67 | 116,33 | 117,23 | -0,42% | 2.752.294,00 |
| 30.05.2025 | 115,21 | 117,88 | 114,83 | 117,72 | 1,97% | 8.067.362,00 |
| 29.05.2025 | 113,89 | 115,59 | 113,39 | 115,45 | 0,87% | 2.292.531,00 |
| 28.05.2025 | 115,50 | 116,27 | 113,97 | 114,45 | -1,66% | 2.796.095,00 |
| 27.05.2025 | 116,42 | 116,91 | 116,00 | 116,38 | -0,09% | 3.453.398,00 |
| 23.05.2025 | 116,72 | 116,97 | 114,86 | 116,49 | 0,80% | 2.683.839,00 |
| 22.05.2025 | 116,60 | 116,69 | 114,79 | 115,57 | -0,75% | 4.329.349,00 |