122,438$
-1,06%
Echtzeit-Aktienkurs Duke Energy Corp
Bid:
Ask:
Aktienkurse zur Duke Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.719.939,00 |
| 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 | 124,04 | 124,30 | 122,27 | 122,32 | -1,07% | 2.285.570,00 |
| 24.09.2025 | 123,13 | 123,95 | 122,95 | 123,64 | 0,44% | 2.173.067,00 |
| 23.09.2025 | 121,44 | 123,24 | 120,97 | 123,10 | 1,25% | 2.123.695,00 |
| 22.09.2025 | 121,16 | 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 | 122,67 | 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% | 3.051.512,00 |
| 05.09.2025 | 121,31 | 121,48 | 120,04 | 120,61 | -0,22% | 1.980.898,00 |
| 04.09.2025 | 122,11 | 122,45 | 120,38 | 120,87 | -0,52% | 3.069.900,00 |
| 03.09.2025 | 121,39 | 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 | 123,58 | 123,61 | 122,25 | 122,37 | -1,06% | 2.496.477,00 |
| 27.08.2025 | 123,50 | 123,85 | 122,76 | 123,68 | 0,32% | 2.560.906,00 |
| 26.08.2025 | 123,14 | 123,54 | 122,10 | 123,28 | 0,14% | 3.102.074,00 |
| 25.08.2025 | 123,94 | 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 | 121,38 | 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 | 125,43 | 125,70 | 124,00 | 124,26 | -1,15% | 3.410.300,00 |
| 13.08.2025 | 124,55 | 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 | 125,68 | 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 | 124,37 | 126,41 | 124,00 | 125,21 | 0,98% | 3.813.160,00 |
| 05.08.2025 | 126,51 | 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 | 119,38 | 121,49 | 119,25 | 120,48 | 0,83% | 3.432.290,00 |
| 29.07.2025 | 118,01 | 119,53 | 117,69 | 119,49 | 1,61% | 2.848.094,00 |
| 28.07.2025 | 119,60 | 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 | 119,41 | 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 | 120,33 | 121,97 | 119,90 | 120,73 | 0,75% | 3.194.886,00 |
| 21.07.2025 | 118,50 | 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 | 117,29 | 118,08 | 117,00 | 117,46 | -0,28% | 2.431.009,00 |
| 16.07.2025 | 116,88 | 118,12 | 116,75 | 117,79 | 0,59% | 2.160.778,00 |
| 15.07.2025 | 117,69 | 117,84 | 115,94 | 117,10 | -0,70% | 2.431.459,00 |
| 14.07.2025 | 117,28 | 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 | 116,50 | 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 | 117,77 | 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 | 115,78 | 117,29 | 115,78 | 116,97 | 1,36% | 2.440.764,00 |
| 20.06.2025 | 115,00 | 116,15 | 114,68 | 115,40 | 0,72% | 6.203.108,00 |
| 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% | 2.344.116,00 |
| 16.06.2025 | 117,26 | 117,70 | 114,83 | 115,40 | -1,25% | 3.276.243,00 |
| 13.06.2025 | 117,50 | 118,34 | 116,54 | 116,86 | -0,36% | 2.789.502,00 |
| 12.06.2025 | 116,80 | 117,59 | 116,44 | 117,28 | 0,80% | 2.432.533,00 |
| 11.06.2025 | 116,16 | 116,59 | 115,86 | 116,35 | 0,02% | 1.929.742,00 |
| 10.06.2025 | 115,55 | 116,59 | 114,85 | 116,33 | 0,74% | 2.095.491,00 |
| 09.06.2025 | 114,71 | 116,40 | 114,40 | 115,47 | 0,21% | 2.407.446,00 |
| 06.06.2025 | 115,58 | 116,10 | 114,76 | 115,23 | -0,44% | 2.094.723,00 |
| 05.06.2025 | 116,30 | 116,31 | 115,34 | 115,74 | -0,21% | 2.443.100,00 |
| 04.06.2025 | 116,66 | 117,68 | 115,62 | 115,98 | -0,64% | 3.288.328,00 |
| 03.06.2025 | 117,33 | 117,60 | 115,51 | 116,73 | -0,43% | 2.609.623,00 |
| 02.06.2025 | 116,93 | 117,67 | 116,33 | 117,23 | -0,42% | 2.820.393,00 |
| 30.05.2025 | 115,21 | 117,88 | 114,83 | 117,72 | 1,97% | 8.078.757,00 |
| 29.05.2025 | 113,89 | 115,59 | 113,39 | 115,45 | 0,87% | 2.292.944,00 |
| 28.05.2025 | 115,50 | 116,27 | 113,97 | 114,45 | -1,66% | 2.798.106,00 |
| 27.05.2025 | 116,42 | 116,91 | 116,00 | 116,38 | -0,09% | 3.742.289,00 |
| 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% | 4.702.640,00 |
| 21.05.2025 | 117,30 | 117,65 | 116,06 | 116,44 | -0,74% | 2.770.155,00 |
| 20.05.2025 | 116,75 | 117,83 | 116,50 | 117,31 | 0,27% | 4.459.366,00 |
| 19.05.2025 | 115,75 | 117,12 | 115,75 | 116,99 | 0,63% | 2.772.973,00 |
| 16.05.2025 | 115,06 | 116,30 | 114,59 | 116,26 | 0,28% | 2.966.938,00 |
| 15.05.2025 | 113,57 | 116,08 | 113,37 | 115,94 | 3,09% | 4.177.738,00 |
| 14.05.2025 | 113,07 | 113,19 | 111,22 | 112,46 | -0,54% | 4.203.248,00 |
| 13.05.2025 | 115,98 | 116,04 | 113,05 | 113,07 | -2,40% | 7.359.372,00 |
| 12.05.2025 | 119,01 | 120,32 | 115,45 | 115,85 | -3,72% | 5.661.202,00 |
| 09.05.2025 | 120,24 | 120,49 | 119,37 | 120,33 | 0,28% | 3.037.100,00 |