127,800$
-1,75%
Echtzeit-Aktienkurs Duke Energy Corp.
Bid:
Ask:
Aktienkurse zur Duke Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 127,20 | 129,02 | 126,72 | 127,78 | -1,77% | 5.783.738,00 |
| 05.11.2026 | 131,98 | 132,99 | 129,80 | 130,08 | 0,38% | 8.257.459,00 |
| 04.11.2026 | 127,41 | 130,22 | 126,93 | 129,59 | 2,43% | 6.956.070,00 |
| 03.11.2026 | 126,77 | 128,21 | 126,27 | 126,51 | -1,46% | 3.403.541,00 |
| 02.11.2026 | 127,02 | 128,76 | 126,27 | 128,38 | 0,78% | 3.884.954,00 |
| 30.10.2026 | 127,50 | 128,09 | 126,54 | 127,39 | 1,18% | 4.908.589,00 |
| 29.10.2026 | 125,12 | 126,07 | 124,58 | 125,90 | 1,89% | 3.354.596,00 |
| 28.10.2026 | 124,71 | 125,03 | 123,45 | 123,57 | -0,99% | 2.943.466,00 |
| 27.10.2026 | 124,13 | 124,84 | 123,70 | 124,80 | 0,29% | 2.166.584,00 |
| 26.10.2026 | 124,76 | 125,50 | 124,15 | 124,44 | -0,43% | 3.577.803,00 |
| 23.10.2026 | 125,43 | 125,87 | 124,27 | 124,98 | -0,33% | 3.158.468,00 |
| 22.10.2026 | 121,25 | 125,48 | 121,24 | 125,40 | 3,92% | 4.773.425,00 |
| 21.10.2026 | 121,60 | 121,74 | 120,62 | 120,67 | -0,54% | 3.083.355,00 |
| 20.10.2026 | 120,26 | 121,51 | 119,70 | 121,33 | 1,73% | 4.032.392,00 |
| 19.10.2026 | 120,99 | 121,20 | 118,95 | 119,27 | -1,81% | 3.101.693,00 |
| 16.10.2026 | 119,25 | 121,61 | 119,00 | 121,47 | 2,18% | 3.752.005,00 |
| 15.10.2026 | 121,64 | 121,64 | 118,86 | 118,88 | -0,64% | 4.663.217,00 |
| 14.10.2026 | 118,02 | 119,69 | 117,41 | 119,64 | 1,23% | 4.664.464,00 |
| 13.10.2026 | 118,25 | 118,50 | 116,24 | 118,19 | 0,42% | 3.496.654,00 |
| 12.10.2026 | 116,76 | 117,74 | 116,29 | 117,69 | 0,89% | 2.788.257,00 |
| 09.10.2026 | 116,26 | 116,82 | 116,02 | 116,65 | -0,16% | 2.805.987,00 |
| 08.10.2026 | 115,60 | 116,92 | 114,87 | 116,84 | 1,16% | 4.189.336,00 |
| 07.10.2026 | 115,90 | 116,24 | 115,25 | 115,50 | -0,14% | 3.984.240,00 |
| 06.10.2026 | 114,43 | 115,74 | 114,06 | 115,66 | 1,60% | 4.925.946,00 |
| 05.10.2026 | 114,00 | 114,31 | 113,29 | 113,84 | -0,25% | 4.223.410,00 |
| 02.10.2026 | 114,21 | 115,17 | 113,52 | 114,13 | 0,34% | 3.891.251,00 |
| 01.10.2026 | 113,55 | 114,01 | 112,61 | 113,74 | -0,24% | 4.820.443,00 |
| 30.09.2026 | 114,80 | 115,03 | 113,90 | 114,01 | -0,18% | 4.393.702,00 |
| 29.09.2026 | 112,87 | 114,44 | 112,40 | 114,21 | 0,71% | 5.055.538,00 |
| 28.09.2026 | 113,50 | 113,85 | 112,79 | 113,41 | 0,05% | 4.048.329,00 |
| 25.09.2026 | 113,14 | 113,61 | 112,52 | 113,35 | 0,11% | 3.749.351,00 |
| 24.09.2026 | 114,76 | 115,03 | 113,16 | 113,23 | -0,82% | 3.754.820,00 |
| 23.09.2026 | 116,00 | 116,01 | 114,10 | 114,17 | -1,84% | 3.817.111,00 |
| 22.09.2026 | 116,49 | 117,01 | 116,06 | 116,31 | -0,37% | 2.771.349,00 |
| 21.09.2026 | 117,49 | 118,00 | 116,60 | 116,74 | -0,67% | 4.268.648,00 |
| 18.09.2026 | 117,92 | 118,02 | 117,04 | 117,53 | -0,85% | 8.616.463,00 |
| 17.09.2026 | 118,36 | 118,57 | 117,53 | 118,54 | 0,66% | 3.725.571,00 |
| 16.09.2026 | 118,42 | 118,76 | 117,46 | 117,76 | -0,01% | 3.819.080,00 |
| 15.09.2026 | 119,14 | 119,27 | 117,57 | 117,77 | -1,05% | 4.462.636,00 |
| 14.09.2026 | 120,05 | 120,47 | 118,68 | 119,02 | -0,33% | 3.145.756,00 |
| 11.09.2026 | 120,26 | 120,35 | 118,99 | 119,42 | 0,04% | 3.033.896,00 |
| 10.09.2026 | 120,98 | 121,26 | 119,27 | 119,37 | -0,88% | 3.175.178,00 |
| 09.09.2026 | 121,57 | 121,57 | 119,69 | 120,43 | -0,67% | 4.076.095,00 |
| 08.09.2026 | 120,21 | 121,62 | 120,00 | 121,24 | 0,85% | 3.460.351,00 |
| 04.09.2026 | 120,74 | 121,43 | 119,97 | 120,22 | -0,97% | 3.208.901,00 |
| 03.09.2026 | 121,09 | 121,98 | 120,76 | 121,40 | 0,70% | 3.354.404,00 |
| 02.09.2026 | 120,22 | 121,06 | 119,22 | 120,56 | 0,14% | 3.419.426,00 |
| 01.09.2026 | 120,61 | 121,25 | 119,76 | 120,39 | 0,40% | 3.081.907,00 |
| 31.08.2026 | 119,60 | 120,52 | 119,04 | 119,91 | -0,28% | 4.231.525,00 |
| 28.08.2026 | 121,41 | 121,59 | 119,72 | 120,25 | -0,49% | 2.705.160,00 |
| 27.08.2026 | 120,80 | 121,18 | 120,10 | 120,84 | -0,86% | 3.173.125,00 |
| 26.08.2026 | 121,59 | 122,57 | 121,59 | 121,89 | 0,25% | 2.742.195,00 |
| 25.08.2026 | 121,43 | 122,20 | 121,16 | 121,59 | -0,31% | 2.185.385,00 |
| 24.08.2026 | 120,28 | 122,21 | 119,99 | 121,97 | 1,77% | 3.314.982,00 |
| 21.08.2026 | 122,84 | 123,04 | 119,74 | 119,85 | -2,31% | 4.845.632,00 |
| 20.08.2026 | 123,25 | 124,28 | 122,66 | 122,69 | -0,74% | 3.308.193,00 |
| 19.08.2026 | 124,73 | 125,11 | 123,00 | 123,60 | -0,31% | 3.524.634,00 |
| 18.08.2026 | 124,96 | 125,66 | 123,91 | 123,99 | 0,33% | 5.411.554,00 |
| 17.08.2026 | 123,25 | 124,05 | 122,86 | 123,58 | -0,27% | 2.856.592,00 |
| 14.08.2026 | 123,18 | 124,43 | 123,01 | 123,92 | -0,46% | 4.124.887,00 |
| 13.08.2026 | 123,77 | 124,66 | 123,62 | 124,49 | 0,81% | 3.297.095,00 |
| 12.08.2026 | 122,71 | 123,74 | 122,50 | 123,49 | 0,24% | 3.316.720,00 |
| 11.08.2026 | 121,25 | 123,34 | 120,87 | 123,19 | 1,65% | 6.930.908,00 |
| 10.08.2026 | 124,00 | 124,00 | 120,73 | 121,19 | -2,93% | 11.768.577,00 |
| 07.08.2026 | 123,00 | 125,40 | 122,34 | 124,85 | 0,77% | 4.309.595,00 |
| 06.08.2026 | 124,94 | 125,11 | 122,59 | 123,90 | 0,45% | 4.347.478,00 |
| 05.08.2026 | 124,35 | 124,35 | 122,37 | 123,34 | -0,75% | 6.169.296,00 |
| 04.08.2026 | 123,51 | 124,87 | 121,80 | 124,27 | -0,01% | 4.970.078,00 |
| 03.08.2026 | 125,00 | 126,01 | 123,50 | 124,28 | -0,92% | 4.858.278,00 |
| 31.07.2026 | 125,65 | 126,38 | 124,63 | 125,43 | -0,67% | 4.313.165,00 |
| 30.07.2026 | 129,16 | 129,30 | 125,24 | 126,27 | -2,18% | 4.692.314,00 |
| 29.07.2026 | 129,75 | 130,29 | 128,36 | 129,08 | -0,12% | 3.621.847,00 |
| 28.07.2026 | 129,82 | 132,65 | 129,22 | 129,24 | 0,32% | 3.531.200,00 |
| 27.07.2026 | 129,75 | 130,87 | 128,64 | 128,83 | -1,29% | 2.878.435,00 |
| 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% | 3.388.538,00 |
| 22.07.2026 | 127,14 | 127,98 | 126,45 | 127,95 | 1,62% | 3.348.472,00 |
| 21.07.2026 | 125,10 | 125,92 | 124,62 | 125,91 | 0,05% | 3.865.378,00 |
| 20.07.2026 | 126,08 | 127,52 | 125,01 | 125,85 | 0,67% | 4.191.999,00 |
| 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% | 3.457.785,00 |
| 15.07.2026 | 126,21 | 126,76 | 124,10 | 124,34 | -1,61% | 3.413.005,00 |
| 14.07.2026 | 127,18 | 127,73 | 125,88 | 126,37 | -0,39% | 2.269.737,00 |
| 13.07.2026 | 125,60 | 127,28 | 125,50 | 126,86 | 1,10% | 2.334.843,00 |
| 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% | 3.766.460,00 |
| 08.07.2026 | 128,25 | 128,72 | 126,54 | 126,79 | -1,12% | 2.547.137,00 |
| 07.07.2026 | 127,45 | 130,37 | 126,92 | 128,22 | 1,79% | 3.405.348,00 |
| 06.07.2026 | 129,17 | 129,44 | 125,78 | 125,97 | -2,80% | 5.582.839,00 |
| 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% | 4.065.837,00 |
| 30.06.2026 | 127,80 | 127,93 | 126,39 | 126,58 | -1,36% | 3.671.347,00 |
| 29.06.2026 | 128,27 | 128,65 | 127,60 | 128,33 | -0,05% | 2.606.405,00 |
| 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% | 3.438.316,00 |
| 24.06.2026 | 125,86 | 126,54 | 124,73 | 126,53 | 1,18% | 4.237.370,00 |
| 23.06.2026 | 124,75 | 125,58 | 123,45 | 125,05 | 1,24% | 3.476.458,00 |
| 22.06.2026 | 123,48 | 124,72 | 123,35 | 123,52 | -0,27% | 3.262.281,00 |
| 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% | 3.263.470,00 |