129,247$
-1,15%
Echtzeit-Aktienkurs Duke Energy Corp.
Bid:
Ask:
Aktienkurse zur Duke Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 130,64 | 131,36 | 129,08 | 129,16 | -1,21% | - |
| 18.03.2026 | 132,50 | 132,63 | 130,70 | 130,75 | -1,65% | 3.454.698,00 |
| 17.03.2026 | 134,48 | 134,49 | 132,79 | 132,95 | -0,38% | 3.948.836,00 |
| 16.03.2026 | 133,96 | 134,27 | 133,05 | 133,46 | 0,23% | 4.974.222,00 |
| 13.03.2026 | 132,49 | 134,12 | 132,49 | 133,15 | 1,01% | 4.710.196,00 |
| 12.03.2026 | 130,03 | 133,20 | 129,96 | 131,82 | 1,38% | 5.842.331,00 |
| 11.03.2026 | 129,65 | 130,50 | 129,16 | 130,03 | 0,26% | 4.249.915,00 |
| 10.03.2026 | 129,50 | 130,69 | 128,55 | 129,69 | -1,06% | 8.156.056,00 |
| 09.03.2026 | 131,86 | 132,48 | 130,54 | 131,08 | -1,07% | 7.009.055,00 |
| 06.03.2026 | 131,40 | 132,63 | 130,23 | 132,50 | 0,68% | 5.036.598,00 |
| 05.03.2026 | 131,01 | 131,73 | 129,53 | 131,61 | -0,20% | 4.858.033,00 |
| 04.03.2026 | 131,50 | 132,66 | 130,56 | 131,88 | 0,34% | 3.694.634,00 |
| 03.03.2026 | 130,85 | 132,30 | 128,49 | 131,43 | -0,15% | 3.578.398,00 |
| 02.03.2026 | 131,00 | 132,20 | 130,55 | 131,63 | 0,60% | 5.031.047,00 |
| 27.02.2026 | 129,87 | 131,57 | 129,30 | 130,85 | 1,25% | 4.687.174,00 |
| 26.02.2026 | 129,27 | 129,80 | 128,24 | 129,23 | 0,23% | 3.719.339,00 |
| 25.02.2026 | 128,08 | 129,17 | 126,28 | 128,93 | 0,37% | 3.853.518,00 |
| 24.02.2026 | 127,86 | 128,57 | 126,52 | 128,46 | 0,52% | 4.231.269,00 |
| 23.02.2026 | 126,83 | 128,61 | 126,81 | 127,79 | 0,80% | 4.890.599,00 |
| 20.02.2026 | 127,18 | 127,31 | 125,08 | 126,78 | 0,32% | 5.039.572,00 |
| 19.02.2026 | 125,64 | 126,76 | 125,30 | 126,37 | 0,90% | 5.483.566,00 |
| 18.02.2026 | 126,90 | 126,90 | 124,78 | 125,24 | -1,16% | 4.111.677,00 |
| 17.02.2026 | 128,35 | 129,00 | 126,17 | 126,71 | -1,16% | 4.252.985,00 |
| 13.02.2026 | 125,11 | 128,26 | 124,98 | 128,20 | 1,66% | 5.569.375,00 |
| 12.02.2026 | 125,40 | 128,09 | 125,31 | 126,11 | 0,73% | 7.094.971,00 |
| 11.02.2026 | 124,27 | 125,40 | 122,92 | 125,20 | 1,26% | 5.980.266,00 |
| 10.02.2026 | 122,20 | 124,37 | 120,46 | 123,64 | 1,58% | 6.609.052,00 |
| 09.02.2026 | 121,49 | 122,06 | 120,78 | 121,72 | -0,11% | 4.288.537,00 |
| 06.02.2026 | 124,00 | 124,28 | 121,34 | 121,86 | -1,26% | 4.412.237,00 |
| 05.02.2026 | 123,03 | 124,05 | 122,43 | 123,41 | 0,98% | 4.224.130,00 |
| 04.02.2026 | 122,44 | 123,35 | 121,61 | 122,21 | 0,44% | 5.679.747,00 |
| 03.02.2026 | 119,48 | 121,90 | 119,48 | 121,67 | 1,82% | 4.169.289,00 |
| 02.02.2026 | 121,46 | 122,00 | 119,04 | 119,49 | -1,53% | 4.272.958,00 |
| 30.01.2026 | 120,72 | 121,43 | 120,10 | 121,35 | 0,38% | 5.603.156,00 |
| 29.01.2026 | 120,38 | 121,74 | 120,29 | 120,89 | 0,54% | 4.298.358,00 |
| 28.01.2026 | 120,20 | 121,10 | 119,60 | 120,24 | -0,04% | 4.463.690,00 |
| 27.01.2026 | 118,78 | 120,32 | 118,20 | 120,29 | 1,27% | 4.813.167,00 |
| 26.01.2026 | 118,16 | 119,70 | 118,01 | 118,78 | 1,15% | 3.955.560,00 |
| 23.01.2026 | 117,89 | 117,94 | 116,25 | 117,43 | -0,24% | 4.491.029,00 |
| 22.01.2026 | 119,15 | 119,51 | 117,62 | 117,71 | -1,39% | 3.807.207,00 |
| 21.01.2026 | 120,19 | 120,84 | 118,46 | 119,37 | -0,15% | 4.751.758,00 |
| 20.01.2026 | 119,07 | 119,65 | 118,10 | 119,55 | 0,25% | 4.595.325,00 |
| 19.01.2026 | 119,13 | 119,34 | 118,95 | 119,26 | 0,03% | - |
| 16.01.2026 | 118,50 | 119,40 | 117,86 | 119,22 | 0,27% | 4.500.069,00 |
| 15.01.2026 | 118,63 | 119,41 | 118,45 | 118,90 | 0,19% | 3.716.377,00 |
| 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% | 2.908.001,00 |
| 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 |
| 03.12.2025 | 119,87 | 120,56 | 118,37 | 118,62 | -0,89% | 3.306.666,00 |
| 02.12.2025 | 121,00 | 121,14 | 119,37 | 119,69 | -0,88% | 3.473.103,00 |
| 01.12.2025 | 123,44 | 123,46 | 120,67 | 120,75 | -2,57% | 4.047.422,00 |
| 28.11.2025 | 123,22 | 124,13 | 123,04 | 123,94 | 0,41% | 1.439.335,00 |
| 26.11.2025 | 122,41 | 123,60 | 121,95 | 123,43 | 1,23% | 3.374.751,00 |
| 25.11.2025 | 122,30 | 122,98 | 121,59 | 121,93 | -0,13% | 2.798.868,00 |
| 24.11.2025 | 123,16 | 123,41 | 121,40 | 122,09 | -0,58% | 3.177.338,00 |
| 21.11.2025 | 122,79 | 123,39 | 121,91 | 122,80 | 0,21% | 4.270.554,00 |
| 20.11.2025 | 122,25 | 122,98 | 121,86 | 122,54 | 0,25% | 2.629.921,00 |
| 19.11.2025 | 123,88 | 123,88 | 121,45 | 122,23 | -1,27% | 3.395.132,00 |
| 18.11.2025 | 125,51 | 125,93 | 123,79 | 123,80 | -1,10% | 3.768.452,00 |
| 17.11.2025 | 123,25 | 125,21 | 122,86 | 125,18 | 2,01% | 3.875.338,00 |
| 14.11.2025 | 123,37 | 124,20 | 122,25 | 122,71 | -0,71% | 3.876.832,00 |
| 13.11.2025 | 123,76 | 124,59 | 123,10 | 123,59 | -0,25% | 3.273.950,00 |
| 12.11.2025 | 123,74 | 124,29 | 123,43 | 123,90 | 0,19% | 3.222.648,00 |
| 11.11.2025 | 123,13 | 124,22 | 122,31 | 123,67 | 0,60% | 3.089.797,00 |
| 10.11.2025 | 123,05 | 123,68 | 121,84 | 122,93 | -0,59% | 4.362.658,00 |
| 07.11.2025 | 124,06 | 125,72 | 122,41 | 123,66 | -0,27% | 5.452.621,00 |
| 06.11.2025 | 123,60 | 124,86 | 123,40 | 124,00 | 0,19% | 4.019.643,00 |
| 05.11.2025 | 123,75 | 124,48 | 123,17 | 123,77 | -0,05% | 3.808.103,00 |
| 04.11.2025 | 124,22 | 124,51 | 123,49 | 123,83 | 0,13% | 3.121.041,00 |
| 03.11.2025 | 123,82 | 124,00 | 122,27 | 123,67 | -0,51% | 3.363.779,00 |
| 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 |