123,713$
0,64%
Echtzeit-Aktienkurs Duke Energy Corp.
Bid:
Ask:
Aktienkurse zur Duke Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 123,44 | 124,07 | 122,57 | 123,92 | 0,80% | - |
| 10.11.2025 | 123,05 | 123,68 | 121,84 | 122,93 | -0,59% | 4.442.405,00 |
| 07.11.2025 | 124,10 | 125,72 | 122,41 | 123,66 | -0,27% | 5.457.039,00 |
| 06.11.2025 | 123,60 | 124,86 | 123,40 | 124,00 | 0,19% | 4.674.724,00 |
| 05.11.2025 | 123,75 | 124,48 | 123,17 | 123,77 | -0,05% | 3.822.468,00 |
| 04.11.2025 | 124,22 | 124,51 | 123,49 | 123,83 | 0,13% | 3.169.808,00 |
| 03.11.2025 | 123,82 | 124,00 | 122,27 | 123,67 | -0,51% | 3.365.837,00 |
| 31.10.2025 | 124,34 | 124,93 | 123,75 | 124,30 | -0,73% | 2.962.010,00 |
| 30.10.2025 | 124,52 | 125,88 | 124,38 | 125,21 | 0,74% | 2.666.352,00 |
| 29.10.2025 | 125,65 | 126,07 | 123,82 | 124,29 | -1,08% | 3.686.439,00 |
| 28.10.2025 | 126,86 | 127,35 | 125,38 | 125,65 | -1,44% | 3.159.438,00 |
| 27.10.2025 | 127,00 | 127,58 | 126,26 | 127,49 | 0,09% | 2.308.411,00 |
| 24.10.2025 | 127,30 | 128,44 | 126,98 | 127,37 | 0,08% | 2.175.050,00 |
| 23.10.2025 | 129,11 | 129,53 | 127,27 | 127,27 | -1,36% | 2.530.977,00 |
| 22.10.2025 | 128,55 | 130,03 | 127,49 | 129,03 | 0,55% | 3.143.092,00 |
| 21.10.2025 | 129,50 | 129,50 | 127,26 | 128,33 | -0,47% | 2.629.062,00 |
| 20.10.2025 | 129,00 | 129,20 | 127,69 | 128,94 | 0,35% | 3.759.458,00 |
| 17.10.2025 | 127,50 | 128,51 | 127,23 | 128,49 | 0,86% | - |
| 16.10.2025 | 128,98 | 129,51 | 127,40 | 127,40 | -0,99% | 2.783.817,00 |
| 15.10.2025 | 128,18 | 128,99 | 127,07 | 128,67 | 0,66% | 3.023.324,00 |
| 14.10.2025 | 126,91 | 128,49 | 126,29 | 127,82 | 1,37% | 2.713.053,00 |
| 13.10.2025 | 126,21 | 126,95 | 125,69 | 126,09 | -0,73% | 2.136.591,00 |
| 10.10.2025 | 125,29 | 127,27 | 125,02 | 127,02 | 1,85% | 2.955.425,00 |
| 09.10.2025 | 125,90 | 126,09 | 124,61 | 124,71 | -0,42% | 1.500.935,00 |
| 08.10.2025 | 126,26 | 126,32 | 124,40 | 125,23 | -0,26% | 2.423.176,00 |
| 07.10.2025 | 124,85 | 125,95 | 124,34 | 125,56 | 0,95% | 2.723.359,00 |
| 06.10.2025 | 123,43 | 124,46 | 122,78 | 124,38 | 0,68% | 2.289.408,00 |
| 03.10.2025 | 122,11 | 123,83 | 122,00 | 123,54 | 1,62% | 2.761.899,00 |
| 02.10.2025 | 121,50 | 122,08 | 120,94 | 121,57 | -0,67% | 3.098.938,00 |
| 01.10.2025 | 123,56 | 123,82 | 122,32 | 122,39 | -1,10% | 2.489.317,00 |
| 30.09.2025 | 122,98 | 123,93 | 122,62 | 123,75 | 0,77% | 3.719.939,00 |
| 29.09.2025 | 123,05 | 123,08 | 121,32 | 122,80 | -0,18% | 4.210.105,00 |
| 26.09.2025 | 122,14 | 123,45 | 122,04 | 123,02 | 0,57% | 2.644.409,00 |
| 25.09.2025 | 124,11 | 124,30 | 122,27 | 122,32 | -1,07% | 2.285.570,00 |
| 24.09.2025 | 123,00 | 123,95 | 122,95 | 123,64 | 0,44% | 2.173.067,00 |
| 23.09.2025 | 121,46 | 123,24 | 120,97 | 123,10 | 1,25% | 2.123.695,00 |
| 22.09.2025 | 121,21 | 122,01 | 120,73 | 121,58 | 0,41% | 2.062.227,00 |
| 19.09.2025 | 120,76 | 121,65 | 120,00 | 121,08 | 0,57% | 4.842.197,00 |
| 18.09.2025 | 120,03 | 121,12 | 119,69 | 120,39 | -0,59% | 2.541.133,00 |
| 17.09.2025 | 120,74 | 121,50 | 120,27 | 121,10 | 0,71% | 2.438.051,00 |
| 16.09.2025 | 122,63 | 122,83 | 120,20 | 120,25 | -1,73% | 4.158.500,00 |
| 15.09.2025 | 121,65 | 122,65 | 121,62 | 122,37 | 0,34% | 2.202.802,00 |
| 12.09.2025 | 122,08 | 122,90 | 121,87 | 121,95 | -0,13% | 2.136.673,00 |
| 11.09.2025 | 121,36 | 122,23 | 120,97 | 122,11 | 0,63% | 2.178.094,00 |
| 10.09.2025 | 120,41 | 121,46 | 120,20 | 121,35 | 0,81% | 2.104.372,00 |
| 09.09.2025 | 120,25 | 121,03 | 119,90 | 120,38 | 0,17% | 2.182.991,00 |
| 08.09.2025 | 120,40 | 120,83 | 119,76 | 120,17 | -0,36% | 3.069.029,00 |
| 05.09.2025 | 121,31 | 121,48 | 120,04 | 120,61 | -0,22% | 1.980.898,00 |
| 04.09.2025 | 122,20 | 122,45 | 120,38 | 120,87 | -0,52% | 3.069.900,00 |
| 03.09.2025 | 121,30 | 121,89 | 120,62 | 121,50 | -0,32% | 2.152.198,00 |
| 02.09.2025 | 122,39 | 122,77 | 121,37 | 121,89 | -0,49% | 2.449.073,00 |
| 29.08.2025 | 122,40 | 123,19 | 122,11 | 122,49 | 0,10% | 2.151.190,00 |
| 28.08.2025 | 123,30 | 123,61 | 122,25 | 122,37 | -1,06% | 2.496.477,00 |
| 27.08.2025 | 123,61 | 123,85 | 122,76 | 123,68 | 0,32% | 2.560.906,00 |
| 26.08.2025 | 123,00 | 123,54 | 122,10 | 123,28 | 0,14% | 3.102.074,00 |
| 25.08.2025 | 123,95 | 124,22 | 122,87 | 123,11 | -0,99% | 2.454.676,00 |
| 22.08.2025 | 124,79 | 125,25 | 123,33 | 124,34 | 0,16% | 2.182.882,00 |
| 21.08.2025 | 124,32 | 124,92 | 123,94 | 124,14 | -0,27% | 2.084.681,00 |
| 20.08.2025 | 124,50 | 125,95 | 124,18 | 124,48 | 0,57% | 3.455.774,00 |
| 19.08.2025 | 121,64 | 123,82 | 121,38 | 123,78 | 1,91% | 2.908.354,00 |
| 18.08.2025 | 123,00 | 123,00 | 121,33 | 121,46 | -0,81% | 3.224.705,00 |
| 15.08.2025 | 123,52 | 123,70 | 121,93 | 122,45 | -1,46% | 4.024.737,00 |
| 14.08.2025 | 125,70 | 125,70 | 124,00 | 124,26 | -1,15% | 3.410.300,00 |
| 13.08.2025 | 124,39 | 125,76 | 123,95 | 125,71 | 1,00% | 3.009.338,00 |
| 12.08.2025 | 125,39 | 125,58 | 123,36 | 124,47 | -0,87% | 3.826.797,00 |
| 11.08.2025 | 125,69 | 125,96 | 124,91 | 125,56 | 0,19% | 2.244.825,00 |
| 08.08.2025 | 125,98 | 126,53 | 125,18 | 125,32 | -0,48% | 2.643.932,00 |
| 07.08.2025 | 124,72 | 126,34 | 124,70 | 125,93 | 0,58% | 2.832.095,00 |
| 06.08.2025 | 124,65 | 126,41 | 124,00 | 125,21 | 0,98% | 3.813.160,00 |
| 05.08.2025 | 126,97 | 127,85 | 123,97 | 124,00 | -0,14% | 6.746.885,00 |
| 04.08.2025 | 123,03 | 124,51 | 122,70 | 124,17 | 1,03% | 4.065.988,00 |
| 01.08.2025 | 122,24 | 123,39 | 121,68 | 122,91 | 1,04% | 4.642.885,00 |
| 31.07.2025 | 120,03 | 121,78 | 119,50 | 121,64 | 0,96% | 5.490.970,00 |
| 30.07.2025 | 119,50 | 121,49 | 119,25 | 120,48 | 0,83% | 3.432.290,00 |
| 29.07.2025 | 118,02 | 119,53 | 117,69 | 119,49 | 1,61% | 2.848.094,00 |
| 28.07.2025 | 119,63 | 119,91 | 117,45 | 117,60 | -1,94% | 2.930.158,00 |
| 25.07.2025 | 119,68 | 120,39 | 119,59 | 119,93 | 0,15% | 2.317.108,00 |
| 24.07.2025 | 119,51 | 120,10 | 119,21 | 119,75 | 0,20% | 2.133.159,00 |
| 23.07.2025 | 120,82 | 120,83 | 118,90 | 119,51 | -1,01% | 3.309.641,00 |
| 22.07.2025 | 120,12 | 121,97 | 119,90 | 120,73 | 0,75% | 3.194.886,00 |
| 21.07.2025 | 118,45 | 120,28 | 118,45 | 119,83 | 1,19% | 2.232.508,00 |
| 18.07.2025 | 117,34 | 119,09 | 117,25 | 118,42 | 0,82% | 2.475.755,00 |
| 17.07.2025 | 117,28 | 118,08 | 117,00 | 117,46 | -0,28% | 2.431.009,00 |
| 16.07.2025 | 116,99 | 118,12 | 116,75 | 117,79 | 0,59% | 2.160.778,00 |
| 15.07.2025 | 117,53 | 117,84 | 115,94 | 117,10 | -0,70% | 2.431.459,00 |
| 14.07.2025 | 117,45 | 118,60 | 116,73 | 117,93 | 0,40% | 2.684.895,00 |
| 11.07.2025 | 117,73 | 117,85 | 116,59 | 117,46 | -0,60% | 2.098.880,00 |
| 10.07.2025 | 116,60 | 118,39 | 116,25 | 118,17 | 0,85% | 2.072.713,00 |
| 09.07.2025 | 116,31 | 117,40 | 115,54 | 117,17 | 0,74% | 2.102.883,00 |
| 08.07.2025 | 116,54 | 116,78 | 115,40 | 116,31 | -0,84% | 3.135.114,00 |
| 07.07.2025 | 117,18 | 117,42 | 116,58 | 117,29 | -0,02% | 2.050.635,00 |
| 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% | 2.834.457,00 |
| 01.07.2025 | 118,68 | 119,33 | 117,00 | 118,87 | 0,74% | 3.498.688,00 |
| 30.06.2025 | 116,62 | 118,06 | 116,30 | 118,00 | 0,92% | 3.486.743,00 |
| 27.06.2025 | 116,15 | 117,80 | 116,10 | 116,92 | 0,58% | 3.578.702,00 |
| 26.06.2025 | 116,02 | 116,77 | 115,35 | 116,25 | 0,26% | 3.128.451,00 |
| 25.06.2025 | 117,96 | 117,96 | 115,80 | 115,95 | -0,86% | 2.966.371,00 |
| 24.06.2025 | 116,72 | 117,55 | 116,00 | 116,95 | -0,02% | 2.477.953,00 |
| 23.06.2025 | 115,94 | 117,29 | 115,78 | 116,97 | 1,36% | 2.440.764,00 |