Echtzeit-Aktienkurs Duke Energy Corp.
Bid:
Ask:
Aktienkurse zur Duke Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.498.082,00 |
| 30.06.2025 | 116,50 | 118,06 | 116,30 | 118,00 | 0,92% | 3.485.349,00 |
| 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% | 2.965.377,00 |
| 24.06.2025 | 116,72 | 117,55 | 116,00 | 116,95 | -0,02% | 2.469.789,00 |
| 23.06.2025 | 115,78 | 117,29 | 115,78 | 116,97 | 1,36% | 2.417.463,00 |
| 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% | 2.323.262,00 |
| 16.06.2025 | 117,26 | 117,70 | 114,83 | 115,40 | -1,25% | 3.268.475,00 |
| 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% | 2.393.801,00 |
| 11.06.2025 | 116,16 | 116,59 | 115,86 | 116,35 | 0,02% | 1.929.514,00 |
| 10.06.2025 | 115,55 | 116,59 | 114,85 | 116,33 | 0,74% | 2.094.649,00 |
| 09.06.2025 | 114,71 | 116,40 | 114,40 | 115,47 | 0,21% | 2.406.838,00 |
| 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% | 2.441.871,00 |
| 04.06.2025 | 116,66 | 117,68 | 115,62 | 115,98 | -0,64% | 3.285.776,00 |
| 03.06.2025 | 117,33 | 117,60 | 115,51 | 116,73 | -0,43% | 2.569.719,00 |
| 02.06.2025 | 116,93 | 117,67 | 116,33 | 117,23 | -0,42% | 2.752.294,00 |
| 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% | 2.292.531,00 |
| 28.05.2025 | 115,50 | 116,27 | 113,97 | 114,45 | -1,66% | 2.796.095,00 |
| 27.05.2025 | 116,42 | 116,91 | 116,00 | 116,38 | -0,09% | 3.453.398,00 |
| 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% | 4.329.349,00 |
| 21.05.2025 | 117,30 | 117,65 | 116,06 | 116,44 | -0,74% | 2.765.198,00 |
| 20.05.2025 | 116,75 | 117,83 | 116,50 | 117,31 | 0,27% | 3.902.638,00 |
| 19.05.2025 | 115,75 | 117,12 | 115,75 | 116,99 | 0,63% | 2.741.293,00 |
| 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% | 4.165.653,00 |
| 14.05.2025 | 113,07 | 113,19 | 111,22 | 112,46 | -0,54% | 4.200.749,00 |
| 13.05.2025 | 115,98 | 116,04 | 113,05 | 113,07 | -2,40% | 7.322.908,00 |
| 12.05.2025 | 119,01 | 120,32 | 115,45 | 115,85 | -3,72% | 5.655.119,00 |
| 09.05.2025 | 120,24 | 120,49 | 119,37 | 120,33 | 0,28% | 3.037.100,00 |
| 08.05.2025 | 122,02 | 122,44 | 119,82 | 120,00 | -2,12% | 3.279.615,00 |
| 07.05.2025 | 122,55 | 123,37 | 121,67 | 122,60 | -0,28% | 3.464.029,00 |
| 06.05.2025 | 122,01 | 124,17 | 121,52 | 122,94 | 1,81% | 3.945.703,00 |
| 05.05.2025 | 122,09 | 122,16 | 120,24 | 120,75 | -0,68% | 3.777.596,00 |
| 02.05.2025 | 121,37 | 122,00 | 120,54 | 121,58 | 0,21% | 2.720.129,00 |
| 01.05.2025 | 121,73 | 122,37 | 120,68 | 121,33 | -0,57% | 2.592.132,00 |
| 30.04.2025 | 122,35 | 122,40 | 120,66 | 122,02 | 0,26% | 2.996.319,00 |
| 29.04.2025 | 120,51 | 121,91 | 119,37 | 121,70 | 0,85% | 2.316.215,00 |
| 28.04.2025 | 120,02 | 120,88 | 119,18 | 120,67 | 0,68% | 2.097.348,00 |
| 25.04.2025 | 120,77 | 121,27 | 119,42 | 119,85 | -0,70% | 2.717.397,00 |
| 24.04.2025 | 121,26 | 121,52 | 120,17 | 120,70 | -0,59% | 3.196.483,00 |
| 23.04.2025 | 121,21 | 122,12 | 120,04 | 121,42 | -0,91% | 4.030.670,00 |
| 22.04.2025 | 121,37 | 122,89 | 120,50 | 122,53 | 1,96% | 3.516.349,00 |
| 21.04.2025 | 121,68 | 121,95 | 118,99 | 120,17 | -1,34% | 3.074.531,00 |
| 17.04.2025 | 120,94 | 123,55 | 120,50 | 121,80 | 1,20% | 3.409.815,00 |
| 16.04.2025 | 120,50 | 121,98 | 120,07 | 120,35 | -0,12% | 2.495.248,00 |
| 15.04.2025 | 121,00 | 121,75 | 120,34 | 120,49 | -0,09% | 2.322.034,00 |
| 14.04.2025 | 119,00 | 121,19 | 118,07 | 120,60 | 1,40% | 3.181.192,00 |
| 11.04.2025 | 116,88 | 119,33 | 115,52 | 118,94 | 1,80% | 6.054.561,00 |
| 10.04.2025 | 116,36 | 118,00 | 114,62 | 116,84 | 0,46% | 6.333.000,00 |
| 09.04.2025 | 115,20 | 117,84 | 112,07 | 116,31 | 0,31% | 7.359.530,00 |
| 08.04.2025 | 118,17 | 118,36 | 114,70 | 115,95 | -0,78% | 4.972.084,00 |
| 07.04.2025 | 117,67 | 120,32 | 115,71 | 116,86 | -1,74% | 7.183.917,00 |
| 04.04.2025 | 125,00 | 125,27 | 117,86 | 118,93 | -4,13% | 8.332.597,00 |
| 03.04.2025 | 123,00 | 124,67 | 121,63 | 124,05 | 3,04% | 7.422.458,00 |
| 02.04.2025 | 120,92 | 121,39 | 119,90 | 120,39 | -0,56% | 2.525.996,00 |
| 01.04.2025 | 121,91 | 122,04 | 120,59 | 121,07 | -0,74% | 2.889.684,00 |
| 31.03.2025 | 120,17 | 122,50 | 120,17 | 121,97 | 2,14% | 6.461.299,00 |
| 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% | 2.829.025,00 |
| 26.03.2025 | 116,08 | 117,33 | 116,08 | 117,11 | 0,89% | 3.073.330,00 |
| 25.03.2025 | 118,04 | 118,23 | 114,92 | 116,08 | -1,75% | 5.399.026,00 |
| 24.03.2025 | 118,84 | 119,81 | 118,01 | 118,15 | -0,80% | 3.903.543,00 |
| 21.03.2025 | 119,98 | 120,91 | 118,38 | 119,10 | -0,88% | 5.850.631,00 |
| 20.03.2025 | 119,92 | 120,26 | 119,11 | 120,16 | 0,71% | 4.342.537,00 |
| 19.03.2025 | 120,49 | 120,88 | 118,67 | 119,31 | -1,20% | 4.211.463,00 |
| 18.03.2025 | 120,41 | 121,07 | 119,69 | 120,76 | -0,04% | 4.374.002,00 |
| 17.03.2025 | 119,82 | 121,47 | 119,05 | 120,81 | 0,57% | 7.103.397,00 |
| 14.03.2025 | 118,16 | 120,40 | 117,54 | 120,12 | 1,62% | 5.709.966,00 |
| 13.03.2025 | 116,68 | 118,34 | 116,37 | 118,21 | 1,35% | 5.008.305,00 |
| 12.03.2025 | 116,95 | 117,30 | 115,65 | 116,64 | -0,90% | 4.537.021,00 |
| 11.03.2025 | 118,25 | 119,51 | 117,20 | 117,70 | -0,68% | 6.241.295,00 |
| 10.03.2025 | 116,95 | 119,26 | 116,91 | 118,50 | 1,51% | 5.007.062,00 |
| 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% | 3.628.002,00 |
| 05.03.2025 | 115,69 | 116,91 | 115,05 | 115,23 | -1,01% | 3.463.415,00 |
| 04.03.2025 | 119,30 | 119,68 | 116,37 | 116,41 | -1,90% | 3.875.419,00 |
| 03.03.2025 | 116,75 | 118,72 | 116,66 | 118,67 | 1,00% | 4.255.746,00 |
| 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% | 3.225.911,00 |
| 26.02.2025 | 116,52 | 117,14 | 115,80 | 116,31 | -0,84% | 3.020.955,00 |
| 25.02.2025 | 116,45 | 117,71 | 116,01 | 117,29 | 1,18% | 3.094.508,00 |
| 24.02.2025 | 115,78 | 116,97 | 114,79 | 115,92 | 0,32% | 2.576.759,00 |
| 21.02.2025 | 112,69 | 115,96 | 112,56 | 115,55 | 2,11% | 4.424.151,00 |
| 20.02.2025 | 111,21 | 113,26 | 111,04 | 113,16 | 1,23% | 3.159.331,00 |
| 19.02.2025 | 111,05 | 112,11 | 110,95 | 111,79 | 0,81% | 3.840.909,00 |
| 18.02.2025 | 111,50 | 112,23 | 110,51 | 110,89 | -0,64% | 4.699.443,00 |
| 14.02.2025 | 113,27 | 113,95 | 111,53 | 111,60 | -2,06% | 3.581.632,00 |
| 13.02.2025 | 115,46 | 115,66 | 112,88 | 113,95 | -2,08% | 5.655.701,00 |
| 12.02.2025 | 114,75 | 116,48 | 114,34 | 116,37 | -0,27% | 4.147.926,00 |
| 11.02.2025 | 115,41 | 116,81 | 113,98 | 116,69 | 0,94% | 2.356.877,00 |
| 10.02.2025 | 115,15 | 115,62 | 113,66 | 115,60 | 0,53% | 2.255.329,00 |
| 07.02.2025 | 114,18 | 115,70 | 113,92 | 114,99 | 0,41% | 3.476.873,00 |