129,600$
3,05%
Echtzeit-Aktienkurs Duke Energy Corp.
Bid:
Ask:
Aktienkurse zur Duke Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 126,50 | 129,66 | 126,30 | 129,60 | 3,05% | 5.123.553,00 |
| 01.07.2026 | 126,58 | 126,81 | 125,24 | 125,77 | -0,64% | 4.065.837,00 |
| 30.06.2026 | 127,80 | 127,93 | 126,39 | 126,58 | -1,36% | 3.671.347,00 |
| 29.06.2026 | 128,27 | 128,65 | 127,60 | 128,33 | -0,05% | 2.606.405,00 |
| 26.06.2026 | 127,85 | 128,48 | 127,50 | 128,40 | 1,01% | 4.005.623,00 |
| 25.06.2026 | 126,69 | 128,16 | 125,72 | 127,11 | 0,46% | 3.438.316,00 |
| 24.06.2026 | 125,86 | 126,54 | 124,73 | 126,53 | 1,18% | 4.237.370,00 |
| 23.06.2026 | 124,75 | 125,58 | 123,45 | 125,05 | 1,24% | 3.476.458,00 |
| 22.06.2026 | 123,48 | 124,72 | 123,35 | 123,52 | -0,27% | 3.262.281,00 |
| 18.06.2026 | 123,00 | 125,25 | 122,83 | 123,86 | 0,11% | 8.866.455,00 |
| 17.06.2026 | 125,20 | 125,81 | 123,01 | 123,73 | -1,85% | 3.263.470,00 |
| 16.06.2026 | 125,02 | 126,97 | 125,00 | 126,06 | 0,62% | 3.528.273,00 |
| 15.06.2026 | 124,00 | 126,02 | 123,06 | 125,28 | 0,25% | 3.993.219,00 |
| 12.06.2026 | 124,69 | 125,49 | 124,23 | 124,97 | 0,63% | 2.424.787,00 |
| 11.06.2026 | 125,54 | 126,25 | 124,08 | 124,19 | -0,68% | 3.252.346,00 |
| 10.06.2026 | 124,97 | 125,61 | 123,45 | 125,04 | 0,99% | 2.858.297,00 |
| 09.06.2026 | 122,39 | 124,90 | 121,61 | 123,82 | 1,45% | 2.995.314,00 |
| 08.06.2026 | 123,87 | 124,56 | 121,90 | 122,05 | -1,75% | 2.973.070,00 |
| 05.06.2026 | 122,50 | 125,30 | 122,27 | 124,22 | 1,97% | 3.262.297,00 |
| 04.06.2026 | 121,58 | 122,72 | 120,10 | 121,82 | 0,64% | 3.437.604,00 |
| 03.06.2026 | 121,34 | 123,47 | 121,00 | 121,04 | -0,04% | 3.423.510,00 |
| 02.06.2026 | 120,06 | 121,24 | 119,76 | 121,09 | 1,00% | 3.304.528,00 |
| 01.06.2026 | 121,42 | 122,16 | 119,79 | 119,89 | -2,31% | 3.117.737,00 |
| 29.05.2026 | 123,96 | 124,42 | 122,29 | 122,73 | -0,83% | 3.861.071,00 |
| 28.05.2026 | 125,16 | 125,95 | 123,65 | 123,76 | -1,27% | 3.010.160,00 |
| 27.05.2026 | 124,52 | 125,65 | 124,12 | 125,35 | 0,30% | 2.751.270,00 |
| 26.05.2026 | 125,70 | 125,81 | 124,95 | 124,97 | -0,56% | 2.395.804,00 |
| 22.05.2026 | 124,45 | 125,89 | 124,22 | 125,67 | 0,81% | 2.446.582,00 |
| 21.05.2026 | 123,68 | 124,81 | 123,25 | 124,66 | 0,69% | 2.051.843,00 |
| 20.05.2026 | 124,70 | 125,20 | 123,67 | 123,81 | -0,60% | 3.908.761,00 |
| 19.05.2026 | 122,81 | 124,66 | 122,51 | 124,56 | 1,40% | 3.868.437,00 |
| 18.05.2026 | 121,80 | 122,95 | 121,20 | 122,84 | 1,56% | 2.849.043,00 |
| 15.05.2026 | 122,95 | 123,26 | 120,90 | 120,95 | -2,70% | 3.390.583,00 |
| 14.05.2026 | 123,90 | 124,40 | 123,41 | 124,31 | 0,33% | 2.280.545,00 |
| 13.05.2026 | 123,99 | 124,53 | 122,84 | 123,90 | -0,94% | 3.189.524,00 |
| 12.05.2026 | 125,00 | 125,83 | 123,85 | 125,07 | 0,14% | 3.320.599,00 |
| 11.05.2026 | 124,53 | 125,36 | 124,38 | 124,90 | 0,59% | 2.255.388,00 |
| 08.05.2026 | 125,04 | 125,69 | 123,43 | 124,17 | -0,56% | 2.579.705,00 |
| 07.05.2026 | 125,00 | 125,10 | 124,05 | 124,87 | -0,53% | 3.293.134,00 |
| 06.05.2026 | 127,04 | 127,49 | 125,00 | 125,54 | -1,60% | 5.931.601,00 |
| 05.05.2026 | 128,90 | 129,29 | 127,56 | 127,58 | 0,10% | 3.992.769,00 |
| 04.05.2026 | 128,00 | 129,00 | 126,75 | 127,45 | -0,89% | 3.353.260,00 |
| 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 | 0,52% | 4.231.192,00 |
| 23.02.2026 | 126,89 | 128,61 | 126,81 | 127,79 | 0,80% | 4.889.901,00 |
| 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 |