130,465$
0,93%
Echtzeit-Aktienkurs Duke Energy Corp
Bid:
Ask:
Aktienkurse zur Duke Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 129,34 | 131,00 | 129,26 | 130,52 | 0,97% | 2.856.610,00 |
| 23.07.2026 | 128,85 | 129,71 | 127,56 | 129,26 | 1,02% | 3.459.818,00 |
| 22.07.2026 | 127,14 | 127,98 | 126,45 | 127,95 | 1,62% | 3.410.255,00 |
| 21.07.2026 | 125,10 | 125,92 | 124,62 | 125,91 | 0,05% | 4.113.184,00 |
| 20.07.2026 | 126,08 | 127,52 | 125,01 | 125,85 | 0,67% | 4.309.255,00 |
| 17.07.2026 | 127,60 | 129,26 | 124,66 | 125,01 | -0,87% | 4.890.152,00 |
| 16.07.2026 | 124,70 | 126,26 | 124,35 | 126,11 | 1,42% | 3.518.700,00 |
| 15.07.2026 | 126,21 | 126,76 | 124,10 | 124,34 | -1,61% | 3.482.351,00 |
| 14.07.2026 | 127,18 | 127,73 | 125,88 | 126,37 | -0,39% | 2.391.563,00 |
| 13.07.2026 | 125,60 | 127,28 | 125,50 | 126,86 | 1,10% | 2.362.184,00 |
| 10.07.2026 | 125,16 | 126,16 | 124,69 | 125,48 | 0,18% | 2.801.506,00 |
| 09.07.2026 | 126,52 | 127,20 | 124,78 | 125,26 | -1,21% | 3.807.532,00 |
| 08.07.2026 | 128,25 | 128,72 | 126,54 | 126,79 | -1,12% | 2.570.461,00 |
| 07.07.2026 | 127,45 | 130,37 | 126,92 | 128,22 | 1,79% | 3.416.116,00 |
| 06.07.2026 | 129,17 | 129,44 | 125,78 | 125,97 | -2,80% | 5.757.647,00 |
| 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% | 4.257.858,00 |
| 30.06.2026 | 127,80 | 127,93 | 126,39 | 126,58 | -1,36% | 3.882.495,00 |
| 29.06.2026 | 128,27 | 128,65 | 127,60 | 128,33 | -0,05% | 2.818.790,00 |
| 26.06.2026 | 127,85 | 128,48 | 127,50 | 128,40 | 1,01% | 4.450.331,00 |
| 25.06.2026 | 126,69 | 128,16 | 125,72 | 127,11 | 0,46% | 3.985.416,00 |
| 24.06.2026 | 125,86 | 126,54 | 124,73 | 126,53 | 1,18% | 4.420.077,00 |
| 23.06.2026 | 124,75 | 125,58 | 123,45 | 125,05 | 1,24% | 3.674.199,00 |
| 22.06.2026 | 123,48 | 124,72 | 123,35 | 123,52 | -0,91% | 3.802.813,00 |
| 19.06.2026 | 123,56 | 124,95 | 123,49 | 124,65 | 0,64% | - |
| 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% | 3.266.675,00 |
| 16.06.2026 | 125,02 | 126,97 | 125,00 | 126,06 | 0,62% | 3.559.554,00 |
| 15.06.2026 | 124,00 | 126,02 | 123,06 | 125,28 | 0,25% | 4.018.965,00 |
| 12.06.2026 | 124,69 | 125,49 | 124,23 | 124,97 | 0,63% | 2.451.312,00 |
| 11.06.2026 | 125,54 | 126,25 | 124,08 | 124,19 | -0,68% | 3.286.823,00 |
| 10.06.2026 | 124,97 | 125,61 | 123,45 | 125,04 | 0,99% | 2.883.124,00 |
| 09.06.2026 | 122,39 | 124,90 | 121,61 | 123,82 | 1,45% | 3.009.487,00 |
| 08.06.2026 | 123,87 | 124,56 | 121,90 | 122,05 | -1,75% | 3.058.966,00 |
| 05.06.2026 | 122,50 | 125,30 | 122,27 | 124,22 | 1,97% | 3.362.921,00 |
| 04.06.2026 | 121,58 | 122,72 | 120,10 | 121,82 | 0,64% | 3.482.324,00 |
| 03.06.2026 | 121,34 | 123,47 | 121,00 | 121,04 | -0,04% | 3.499.876,00 |
| 02.06.2026 | 120,06 | 121,24 | 119,76 | 121,09 | 1,00% | 3.445.125,00 |
| 01.06.2026 | 121,42 | 122,16 | 119,79 | 119,89 | -2,31% | 3.215.694,00 |
| 29.05.2026 | 123,96 | 124,42 | 122,29 | 122,73 | -0,83% | 3.903.389,00 |
| 28.05.2026 | 125,16 | 125,95 | 123,65 | 123,76 | -1,27% | 3.048.242,00 |
| 27.05.2026 | 124,52 | 125,65 | 124,12 | 125,35 | 0,30% | 3.129.216,00 |
| 26.05.2026 | 125,70 | 125,81 | 124,95 | 124,97 | -0,56% | 2.877.244,00 |
| 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% | 2.206.019,00 |
| 20.05.2026 | 124,70 | 125,20 | 123,67 | 123,81 | -0,60% | 3.988.809,00 |
| 19.05.2026 | 122,81 | 124,66 | 122,51 | 124,56 | 1,40% | 4.381.855,00 |
| 18.05.2026 | 121,80 | 122,95 | 121,20 | 122,84 | 1,56% | 2.865.546,00 |
| 15.05.2026 | 122,95 | 123,26 | 120,90 | 120,95 | -2,70% | 3.832.094,00 |
| 14.05.2026 | 123,90 | 124,40 | 123,41 | 124,31 | 0,33% | 2.483.056,00 |
| 13.05.2026 | 123,99 | 124,53 | 122,84 | 123,90 | -0,94% | 3.404.378,00 |
| 12.05.2026 | 125,00 | 125,83 | 123,85 | 125,07 | 0,14% | 3.338.335,00 |
| 11.05.2026 | 124,53 | 125,36 | 124,38 | 124,90 | 0,59% | 2.256.386,00 |
| 08.05.2026 | 125,04 | 125,69 | 123,43 | 124,17 | -0,56% | 2.586.104,00 |
| 07.05.2026 | 125,00 | 125,10 | 124,05 | 124,87 | -0,53% | 3.296.394,00 |
| 06.05.2026 | 127,04 | 127,49 | 125,00 | 125,54 | -1,60% | 5.946.957,00 |
| 05.05.2026 | 128,90 | 129,29 | 127,56 | 127,58 | 0,10% | 3.994.391,00 |
| 04.05.2026 | 128,00 | 129,00 | 126,75 | 127,45 | -0,89% | 3.365.786,00 |
| 01.05.2026 | 129,44 | 130,70 | 128,59 | 128,60 | -0,73% | 2.578.998,00 |
| 30.04.2026 | 127,05 | 129,84 | 126,11 | 129,55 | 2,40% | 3.799.645,00 |
| 29.04.2026 | 127,31 | 127,94 | 126,35 | 126,51 | -1,01% | 2.322.113,00 |
| 28.04.2026 | 128,47 | 128,60 | 127,10 | 127,80 | 0,56% | 2.167.016,00 |
| 27.04.2026 | 127,66 | 128,34 | 126,86 | 127,09 | -0,14% | 2.322.748,00 |
| 24.04.2026 | 127,86 | 128,25 | 126,77 | 127,27 | -0,60% | 2.399.805,00 |
| 23.04.2026 | 126,40 | 128,32 | 126,00 | 128,04 | 2,23% | 2.624.842,00 |
| 22.04.2026 | 126,75 | 127,26 | 124,90 | 125,25 | -0,33% | 3.053.316,00 |
| 21.04.2026 | 128,47 | 128,51 | 125,64 | 125,67 | -1,71% | 2.842.766,00 |
| 20.04.2026 | 128,13 | 129,18 | 127,58 | 127,86 | -0,13% | 2.710.629,00 |
| 17.04.2026 | 127,51 | 128,20 | 125,93 | 128,03 | -0,47% | 3.461.602,00 |
| 16.04.2026 | 127,73 | 129,01 | 127,12 | 128,63 | 0,51% | 2.712.749,00 |
| 15.04.2026 | 129,25 | 129,25 | 127,93 | 127,98 | -1,39% | 3.295.090,00 |
| 14.04.2026 | 130,10 | 130,10 | 128,38 | 129,78 | -0,48% | 2.506.530,00 |
| 13.04.2026 | 131,83 | 132,12 | 129,75 | 130,40 | -1,05% | 3.580.020,00 |
| 10.04.2026 | 132,41 | 133,52 | 131,79 | 131,79 | -0,91% | 2.758.891,00 |
| 09.04.2026 | 131,28 | 134,13 | 131,28 | 133,00 | 1,06% | 3.118.810,00 |
| 08.04.2026 | 130,32 | 131,66 | 129,46 | 131,60 | -0,17% | 3.716.796,00 |
| 07.04.2026 | 131,40 | 132,88 | 131,15 | 131,82 | 0,31% | 2.563.318,00 |
| 06.04.2026 | 131,63 | 132,70 | 131,00 | 131,41 | -0,61% | 2.819.877,00 |
| 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% | 4.314.934,00 |
| 31.03.2026 | 132,66 | 132,66 | 129,75 | 130,94 | -0,58% | 5.376.255,00 |
| 30.03.2026 | 131,45 | 132,71 | 131,07 | 131,71 | 1,32% | 3.968.866,00 |
| 27.03.2026 | 129,55 | 131,21 | 129,02 | 129,99 | 0,47% | 4.797.797,00 |
| 26.03.2026 | 128,33 | 129,88 | 127,90 | 129,38 | 0,95% | 3.182.301,00 |
| 25.03.2026 | 128,20 | 129,00 | 127,18 | 128,16 | 0,61% | 3.369.120,00 |
| 24.03.2026 | 127,00 | 129,09 | 126,85 | 127,38 | 0,03% | 4.423.818,00 |
| 23.03.2026 | 127,89 | 128,12 | 126,95 | 127,34 | 0,42% | 4.320.716,00 |
| 20.03.2026 | 130,42 | 130,54 | 126,77 | 126,81 | -2,26% | 7.644.784,00 |
| 19.03.2026 | 130,99 | 131,41 | 128,88 | 129,74 | -0,77% | 5.543.056,00 |
| 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 |