129,734$
2,55%
Echtzeit-Aktienkurs Duke Energy Corp
Bid:
Ask:
Aktienkurse zur Duke Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |