128,600$
-0,73%
Echtzeit-Aktienkurs Duke Energy Corp.
Bid:
Ask:
Aktienkurse zur Duke Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 129,44 | 130,70 | 128,59 | 128,60 | -0,73% | 2.575.660,00 |
| 30.04.2026 | 127,05 | 129,84 | 126,11 | 129,55 | 2,40% | 3.746.989,00 |
| 29.04.2026 | 127,31 | 127,94 | 126,35 | 126,51 | -1,01% | 2.297.452,00 |
| 28.04.2026 | 128,47 | 128,60 | 127,10 | 127,80 | 0,56% | 2.153.631,00 |
| 27.04.2026 | 127,66 | 128,34 | 126,86 | 127,09 | -0,14% | 2.304.801,00 |
| 24.04.2026 | 127,86 | 128,25 | 126,77 | 127,27 | -0,60% | 2.342.851,00 |
| 23.04.2026 | 126,40 | 128,32 | 126,00 | 128,04 | 2,23% | 2.619.742,00 |
| 22.04.2026 | 126,75 | 127,26 | 124,90 | 125,25 | -0,33% | 3.041.403,00 |
| 21.04.2026 | 128,47 | 128,51 | 125,64 | 125,67 | -1,71% | 2.828.287,00 |
| 20.04.2026 | 128,13 | 129,18 | 127,58 | 127,86 | -0,13% | 2.646.050,00 |
| 17.04.2026 | 127,51 | 128,20 | 125,93 | 128,03 | -0,47% | 3.415.820,00 |
| 16.04.2026 | 127,73 | 129,01 | 127,12 | 128,63 | 0,51% | 2.676.358,00 |
| 15.04.2026 | 129,25 | 129,25 | 127,93 | 127,98 | -1,39% | 3.291.704,00 |
| 14.04.2026 | 130,10 | 130,10 | 128,38 | 129,78 | -0,48% | 2.504.812,00 |
| 13.04.2026 | 131,83 | 132,12 | 129,75 | 130,40 | -1,05% | 3.575.170,00 |
| 10.04.2026 | 132,41 | 133,52 | 131,79 | 131,79 | -0,91% | 2.758.696,00 |
| 09.04.2026 | 131,28 | 134,13 | 131,28 | 133,00 | 1,06% | 3.108.126,00 |
| 08.04.2026 | 130,32 | 131,66 | 129,46 | 131,60 | -0,17% | 3.702.359,00 |
| 07.04.2026 | 131,40 | 132,88 | 131,15 | 131,82 | 0,31% | 2.556.622,00 |
| 06.04.2026 | 131,63 | 132,70 | 131,00 | 131,41 | -0,61% | 2.752.009,00 |
| 02.04.2026 | 131,45 | 133,03 | 130,90 | 132,22 | 1,01% | 3.720.737,00 |
| 01.04.2026 | 130,43 | 131,87 | 129,86 | 130,90 | -0,03% | 4.306.909,00 |
| 31.03.2026 | 132,66 | 132,66 | 129,75 | 130,94 | -0,58% | 5.363.767,00 |
| 30.03.2026 | 131,45 | 132,71 | 131,07 | 131,71 | 1,32% | 3.962.822,00 |
| 27.03.2026 | 129,55 | 131,21 | 129,02 | 129,99 | 0,47% | 4.775.766,00 |
| 26.03.2026 | 128,33 | 129,88 | 127,90 | 129,38 | 0,95% | 3.181.073,00 |
| 25.03.2026 | 128,20 | 129,00 | 127,18 | 128,16 | 0,61% | 3.252.915,00 |
| 24.03.2026 | 127,00 | 129,09 | 126,85 | 127,38 | 0,03% | 4.413.866,00 |
| 23.03.2026 | 127,89 | 128,12 | 126,95 | 127,34 | 0,42% | 4.320.075,00 |
| 20.03.2026 | 130,42 | 130,54 | 126,77 | 126,81 | -2,26% | 7.404.054,00 |
| 19.03.2026 | 130,99 | 131,41 | 128,88 | 129,74 | -0,77% | 5.530.852,00 |
| 18.03.2026 | 132,50 | 132,63 | 130,70 | 130,75 | -1,65% | 3.451.268,00 |
| 17.03.2026 | 134,48 | 134,49 | 132,79 | 132,95 | -0,38% | 3.938.452,00 |
| 16.03.2026 | 133,96 | 134,27 | 133,05 | 133,46 | 0,23% | 4.896.967,00 |
| 13.03.2026 | 132,49 | 134,12 | 132,49 | 133,15 | 1,01% | 4.706.030,00 |
| 12.03.2026 | 129,96 | 133,20 | 129,96 | 131,82 | 1,38% | 5.840.766,00 |
| 11.03.2026 | 129,65 | 130,50 | 129,16 | 130,03 | 0,26% | 4.161.253,00 |
| 10.03.2026 | 129,50 | 130,69 | 128,55 | 129,69 | -1,06% | 8.156.035,00 |
| 09.03.2026 | 131,05 | 132,48 | 130,54 | 131,08 | -1,07% | 7.008.468,00 |
| 06.03.2026 | 131,47 | 132,63 | 130,23 | 132,50 | 0,68% | 5.032.892,00 |
| 05.03.2026 | 131,47 | 131,73 | 129,53 | 131,61 | -0,20% | 4.857.796,00 |
| 04.03.2026 | 131,42 | 132,66 | 130,56 | 131,88 | 0,34% | 3.694.430,00 |
| 03.03.2026 | 131,08 | 132,30 | 128,49 | 131,43 | -0,15% | 3.578.246,00 |
| 02.03.2026 | 131,00 | 132,20 | 130,55 | 131,63 | 0,60% | 5.030.742,00 |
| 27.02.2026 | 129,87 | 131,57 | 129,30 | 130,85 | 1,25% | 4.683.844,00 |
| 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 |