120,909$
-0,13%
Echtzeit-Aktienkurs Duke Energy Corp.
Bid:
Ask:
Aktienkurse zur Duke Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 122,04 | 122,04 | 120,59 | 121,07 | -0,74% | 2.934.283,00 |
| 31.03.2025 | 120,17 | 122,50 | 120,17 | 121,97 | 2,14% | 6.465.834,00 |
| 28.03.2025 | 118,68 | 119,96 | 117,64 | 119,41 | 1,50% | 3.941.495,00 |
| 27.03.2025 | 117,59 | 118,23 | 117,11 | 117,65 | 0,46% | 2.833.517,00 |
| 26.03.2025 | 116,30 | 117,33 | 116,08 | 117,11 | 0,89% | 3.095.989,00 |
| 25.03.2025 | 118,10 | 118,23 | 114,92 | 116,08 | -1,75% | 5.551.654,00 |
| 24.03.2025 | 118,84 | 119,81 | 118,01 | 118,15 | -0,80% | 3.904.949,00 |
| 21.03.2025 | 119,98 | 120,91 | 118,38 | 119,10 | -0,88% | 5.850.631,00 |
| 20.03.2025 | 119,59 | 120,26 | 119,11 | 120,16 | 0,71% | 4.343.944,00 |
| 19.03.2025 | 120,51 | 120,88 | 118,67 | 119,31 | -1,20% | 4.220.663,00 |
| 18.03.2025 | 119,83 | 121,07 | 119,69 | 120,76 | -0,04% | 4.384.921,00 |
| 17.03.2025 | 119,66 | 121,47 | 119,05 | 120,81 | 0,57% | 7.126.615,00 |
| 14.03.2025 | 118,16 | 120,40 | 117,54 | 120,12 | 1,62% | 5.709.966,00 |
| 13.03.2025 | 116,95 | 118,34 | 116,37 | 118,21 | 1,35% | 5.370.328,00 |
| 12.03.2025 | 116,72 | 117,30 | 115,65 | 116,64 | -0,90% | 4.668.383,00 |
| 11.03.2025 | 118,28 | 119,51 | 117,20 | 117,70 | -0,68% | 6.297.774,00 |
| 10.03.2025 | 116,95 | 119,26 | 116,91 | 118,50 | 1,51% | 5.022.388,00 |
| 07.03.2025 | 114,81 | 116,94 | 114,32 | 116,74 | 1,65% | 3.479.260,00 |
| 06.03.2025 | 115,50 | 115,68 | 113,81 | 114,84 | -0,34% | 3.756.140,00 |
| 05.03.2025 | 115,69 | 116,91 | 115,05 | 115,23 | -1,01% | 3.491.413,00 |
| 04.03.2025 | 119,30 | 119,68 | 116,37 | 116,41 | -1,90% | 3.889.014,00 |
| 03.03.2025 | 116,75 | 118,72 | 116,66 | 118,67 | 1,00% | 4.264.853,00 |
| 28.02.2025 | 117,10 | 117,98 | 115,80 | 117,49 | 1,38% | 5.403.409,00 |
| 27.02.2025 | 115,62 | 116,79 | 115,00 | 115,89 | -0,36% | 3.239.220,00 |
| 26.02.2025 | 116,91 | 117,14 | 115,80 | 116,31 | -0,84% | 3.021.476,00 |
| 25.02.2025 | 116,42 | 117,71 | 116,01 | 117,29 | 1,18% | 3.111.973,00 |
| 24.02.2025 | 115,90 | 116,97 | 114,79 | 115,92 | 0,32% | 2.731.462,00 |
| 21.02.2025 | 112,69 | 115,96 | 112,56 | 115,55 | 2,11% | 4.424.151,00 |
| 20.02.2025 | 111,51 | 113,26 | 111,04 | 113,16 | 1,23% | 3.159.643,00 |
| 19.02.2025 | 111,32 | 112,11 | 110,95 | 111,79 | 0,81% | 3.860.557,00 |
| 18.02.2025 | 111,50 | 112,23 | 110,51 | 110,89 | -0,64% | 4.726.621,00 |
| 14.02.2025 | 113,27 | 113,95 | 111,53 | 111,60 | -2,06% | 3.581.632,00 |
| 13.02.2025 | 115,30 | 115,66 | 112,88 | 113,95 | -2,08% | 5.658.505,00 |
| 12.02.2025 | 114,74 | 116,48 | 114,34 | 116,37 | -0,27% | 4.149.937,00 |
| 11.02.2025 | 115,42 | 116,81 | 113,98 | 116,69 | 0,94% | 2.404.801,00 |
| 10.02.2025 | 114,99 | 115,62 | 113,66 | 115,60 | 0,53% | 2.606.811,00 |
| 07.02.2025 | 114,18 | 115,70 | 113,92 | 114,99 | 0,41% | 3.476.873,00 |
| 06.02.2025 | 114,03 | 114,91 | 113,36 | 114,52 | 0,58% | 2.593.314,00 |
| 05.02.2025 | 113,14 | 114,21 | 112,45 | 113,86 | 1,27% | 4.858.590,00 |
| 04.02.2025 | 112,64 | 112,83 | 111,32 | 112,43 | -0,68% | 2.087.911,00 |
| 03.02.2025 | 111,98 | 113,46 | 111,20 | 113,20 | 1,08% | 4.830.239,00 |
| 31.01.2025 | 112,26 | 112,45 | 111,38 | 111,99 | -0,24% | 3.538.011,00 |
| 30.01.2025 | 112,02 | 112,40 | 110,81 | 112,26 | 1,48% | 2.204.828,00 |
| 29.01.2025 | 111,48 | 112,21 | 110,54 | 110,62 | -0,62% | 2.744.228,00 |
| 28.01.2025 | 112,38 | 112,70 | 111,28 | 111,31 | -1,16% | 3.664.805,00 |
| 27.01.2025 | 111,00 | 112,76 | 109,43 | 112,62 | 2,51% | 3.585.222,00 |
| 24.01.2025 | 108,85 | 110,25 | 108,74 | 109,86 | 0,48% | 2.695.309,00 |
| 23.01.2025 | 109,30 | 109,74 | 108,68 | 109,34 | 0,48% | 2.612.827,00 |
| 22.01.2025 | 110,55 | 110,62 | 108,63 | 108,82 | -1,76% | 4.276.877,00 |
| 21.01.2025 | 109,91 | 111,35 | 109,30 | 110,77 | 1,38% | 3.144.239,00 |
| 17.01.2025 | 108,73 | 109,90 | 108,45 | 109,26 | 0,18% | 2.928.407,00 |
| 16.01.2025 | 106,10 | 109,08 | 105,90 | 109,06 | 2,45% | 2.899.141,00 |
| 15.01.2025 | 108,10 | 108,10 | 106,35 | 106,45 | -0,37% | 3.791.797,00 |
| 14.01.2025 | 106,16 | 106,88 | 105,61 | 106,85 | 0,67% | 2.866.270,00 |
| 13.01.2025 | 106,47 | 106,56 | 105,20 | 106,14 | 0,26% | 2.387.914,00 |
| 10.01.2025 | 107,47 | 108,59 | 105,44 | 105,87 | -2,18% | 2.998.165,00 |
| 08.01.2025 | 106,56 | 108,45 | 106,49 | 108,23 | 1,33% | 3.209.462,00 |
| 07.01.2025 | 106,68 | 107,85 | 106,30 | 106,81 | 0,41% | 2.976.392,00 |
| 06.01.2025 | 107,35 | 107,42 | 105,90 | 106,37 | -1,31% | 4.358.676,00 |
| 03.01.2025 | 108,07 | 108,67 | 107,65 | 107,78 | -0,04% | 2.299.376,00 |
| 02.01.2025 | 107,72 | 108,88 | 107,44 | 107,82 | 0,07% | 2.865.548,00 |
| 31.12.2024 | 107,88 | 108,12 | 107,18 | 107,74 | 0,03% | 2.987.454,00 |
| 30.12.2024 | 108,00 | 108,13 | 107,05 | 107,71 | -0,58% | 2.217.287,00 |
| 27.12.2024 | 107,60 | 109,00 | 107,50 | 108,34 | 0,03% | 2.127.272,00 |
| 26.12.2024 | 108,68 | 108,95 | 107,87 | 108,31 | -0,61% | 2.914.676,00 |
| 24.12.2024 | 108,39 | 109,03 | 108,11 | 108,97 | 0,38% | 991.924,00 |
| 23.12.2024 | 108,11 | 108,64 | 107,16 | 108,56 | 0,26% | 2.757.398,00 |
| 20.12.2024 | 107,16 | 108,69 | 106,72 | 108,28 | 1,12% | 6.044.523,00 |
| 19.12.2024 | 105,88 | 108,24 | 105,74 | 107,08 | 1,25% | 4.237.650,00 |
| 18.12.2024 | 107,38 | 107,91 | 105,63 | 105,76 | -1,97% | 4.714.008,00 |
| 17.12.2024 | 106,95 | 108,20 | 106,53 | 107,89 | 0,42% | 2.784.951,00 |
| 16.12.2024 | 108,74 | 109,21 | 107,18 | 107,44 | -1,27% | 5.673.921,00 |
| 13.12.2024 | 109,66 | 110,00 | 108,73 | 108,82 | -0,31% | 5.141.188,00 |
| 12.12.2024 | 110,21 | 110,32 | 108,77 | 109,16 | -0,39% | 3.087.590,00 |
| 11.12.2024 | 110,80 | 110,99 | 109,18 | 109,59 | -1,37% | 3.820.846,00 |
| 10.12.2024 | 111,94 | 111,94 | 110,32 | 111,11 | -0,67% | 2.941.715,00 |
| 09.12.2024 | 111,71 | 112,60 | 111,28 | 111,86 | -0,21% | 2.573.886,00 |
| 06.12.2024 | 113,84 | 114,35 | 111,95 | 112,10 | -1,68% | 2.808.968,00 |
| 05.12.2024 | 113,21 | 114,40 | 113,00 | 114,01 | 0,64% | 2.178.872,00 |
| 04.12.2024 | 113,45 | 113,75 | 112,72 | 113,28 | -0,32% | 2.219.241,00 |
| 03.12.2024 | 115,80 | 116,21 | 113,63 | 113,64 | -1,34% | 2.440.577,00 |
| 02.12.2024 | 117,05 | 117,29 | 114,81 | 115,18 | -1,60% | 3.430.209,00 |
| 29.11.2024 | 117,18 | 117,72 | 116,88 | 117,05 | -0,32% | 1.899.450,00 |
| 27.11.2024 | 117,68 | 118,58 | 117,28 | 117,42 | 0,32% | 2.221.854,00 |
| 26.11.2024 | 115,39 | 117,10 | 115,08 | 117,04 | 1,77% | 2.850.695,00 |
| 25.11.2024 | 115,05 | 115,90 | 114,17 | 115,00 | 0,26% | 4.163.088,00 |
| 22.11.2024 | 115,52 | 116,00 | 114,61 | 114,70 | -0,14% | 2.008.848,00 |
| 21.11.2024 | 114,13 | 115,04 | 113,15 | 114,86 | 0,98% | 3.095.291,00 |
| 20.11.2024 | 113,44 | 113,95 | 113,00 | 113,74 | 0,14% | 2.325.529,00 |
| 19.11.2024 | 113,30 | 113,63 | 112,05 | 113,58 | 0,04% | 3.862.381,00 |
| 18.11.2024 | 111,99 | 113,68 | 111,67 | 113,54 | 1,22% | 5.031.108,00 |
| 15.11.2024 | 109,47 | 112,25 | 109,40 | 112,17 | 1,35% | 3.868.001,00 |
| 14.11.2024 | 111,57 | 111,57 | 110,54 | 110,68 | -0,57% | 3.685.835,00 |
| 13.11.2024 | 112,52 | 112,80 | 110,67 | 111,31 | -0,51% | 2.192.999,00 |
| 12.11.2024 | 112,66 | 113,08 | 111,76 | 111,88 | -0,52% | 2.876.860,00 |
| 11.11.2024 | 112,39 | 114,16 | 112,39 | 112,46 | -0,68% | 3.243.669,00 |
| 08.11.2024 | 111,77 | 114,05 | 111,56 | 113,23 | 1,94% | 3.788.549,00 |
| 07.11.2024 | 112,64 | 113,21 | 110,31 | 111,08 | -2,24% | 5.593.517,00 |
| 06.11.2024 | 114,01 | 114,25 | 112,52 | 113,63 | -0,39% | 4.236.687,00 |
| 05.11.2024 | 112,59 | 114,17 | 112,06 | 114,08 | 1,39% | 2.558.490,00 |