25,380$
0,40%
Echtzeit-Aktienkurs Duke Energy Corporation
Bid:
Ask:
Aktienkurse zur Duke Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 24,79 | 24,79 | 24,77 | 24,77 | -0,19% | 3.298,00 |
| 12.03.2025 | 24,84 | 24,89 | 24,82 | 24,82 | -0,06% | 972,00 |
| 11.03.2025 | 24,97 | 24,97 | 24,84 | 24,84 | -0,22% | 2.239,00 |
| 10.03.2025 | 24,96 | 24,96 | 24,89 | 24,89 | -0,34% | 388,00 |
| 07.03.2025 | 24,99 | 24,99 | 24,98 | 24,98 | 0,03% | 2.026,00 |
| 06.03.2025 | 24,98 | 25,04 | 24,96 | 24,97 | -0,32% | 918,00 |
| 05.03.2025 | 25,12 | 25,12 | 25,05 | 25,05 | -0,35% | 914,00 |
| 04.03.2025 | 25,10 | 25,14 | 25,10 | 25,14 | -0,21% | 578,00 |
| 03.03.2025 | 25,22 | 25,22 | 25,19 | 25,19 | -0,21% | 102,00 |
| 28.02.2025 | 25,22 | 25,24 | 25,18 | 25,24 | 0,23% | 376,00 |
| 27.02.2025 | 25,23 | 25,23 | 25,19 | 25,19 | -0,18% | 834,00 |
| 26.02.2025 | 25,23 | 25,23 | 25,22 | 25,23 | 0,06% | 595,00 |
| 25.02.2025 | 25,24 | 25,24 | 25,19 | 25,21 | 0,25% | 2.850,00 |
| 24.02.2025 | 25,15 | 25,16 | 25,14 | 25,15 | 0,07% | 1.303,00 |
| 21.02.2025 | 25,14 | 25,16 | 25,13 | 25,13 | -0,05% | 887,00 |
| 20.02.2025 | 25,14 | 25,16 | 25,13 | 25,15 | -0,02% | 1.111,00 |
| 19.02.2025 | 25,19 | 25,19 | 25,11 | 25,15 | 0,08% | 5.517,00 |
| 18.02.2025 | 25,16 | 25,16 | 25,13 | 25,13 | -0,14% | 1.908,00 |
| 14.02.2025 | 25,19 | 25,19 | 25,17 | 25,17 | 0,17% | 261,00 |
| 13.02.2025 | 25,10 | 25,12 | 25,10 | 25,12 | 0,44% | 1.246,00 |
| 12.02.2025 | 24,93 | 25,01 | 24,93 | 25,01 | -0,24% | 1.095,00 |
| 11.02.2025 | 25,07 | 25,08 | 25,07 | 25,07 | -0,08% | 307,00 |
| 10.02.2025 | 25,11 | 25,12 | 25,09 | 25,09 | 0,14% | 2.565,00 |
| 07.02.2025 | 25,10 | 25,10 | 25,05 | 25,06 | -0,31% | 46.938,00 |
| 06.02.2025 | 25,12 | 25,13 | 25,12 | 25,13 | -0,19% | 4.600,00 |
| 05.02.2025 | 25,12 | 25,18 | 25,12 | 25,18 | -0,16% | 504,00 |
| 04.02.2025 | 25,19 | 25,22 | 25,19 | 25,22 | 0,26% | 612,00 |
| 03.02.2025 | 25,14 | 25,18 | 25,14 | 25,16 | -0,22% | 5.237,00 |
| 31.01.2025 | 25,29 | 25,29 | 25,21 | 25,21 | -0,20% | 623,00 |
| 30.01.2025 | 25,27 | 25,27 | 25,26 | 25,26 | 0,15% | 144,00 |
| 29.01.2025 | 25,24 | 25,27 | 25,22 | 25,22 | -0,10% | 1.412,00 |
| 28.01.2025 | 25,26 | 25,26 | 25,25 | 25,25 | -0,16% | 816,00 |
| 27.01.2025 | 25,27 | 25,29 | 25,27 | 25,29 | 0,12% | 4.200,00 |
| 24.01.2025 | 25,26 | 25,27 | 25,26 | 25,26 | 0,12% | 1.740,00 |
| 23.01.2025 | 25,18 | 25,23 | 25,18 | 25,23 | 0,08% | 402,00 |
| 22.01.2025 | 25,21 | 25,22 | 25,21 | 25,21 | -0,14% | 2.085,00 |
| 21.01.2025 | 25,20 | 25,24 | 25,20 | 25,24 | 0,24% | 532,00 |
| 17.01.2025 | 25,18 | 25,19 | 25,17 | 25,18 | 0,08% | 8.409,00 |
| 16.01.2025 | 25,15 | 25,17 | 25,15 | 25,16 | 0,04% | 307,00 |
| 15.01.2025 | 25,12 | 25,15 | 25,11 | 25,15 | 0,48% | 4.236,00 |
| 14.01.2025 | 25,04 | 25,04 | 25,03 | 25,03 | 0,06% | 29.637,00 |
| 13.01.2025 | 25,00 | 25,01 | 24,99 | 25,01 | -0,24% | 6.128,00 |
| 10.01.2025 | 25,13 | 25,13 | 25,08 | 25,08 | -0,43% | 41.237,00 |
| 08.01.2025 | 25,25 | 25,25 | 25,16 | 25,18 | -0,40% | 30.329,00 |
| 06.01.2025 | 25,29 | 25,29 | 25,29 | 25,29 | 0,09% | 306,00 |
| 03.01.2025 | 25,24 | 25,26 | 25,24 | 25,26 | 0,15% | 1.203,00 |
| 02.01.2025 | 25,22 | 25,23 | 25,20 | 25,23 | 0,14% | 1.203,00 |
| 31.12.2024 | 25,19 | 25,20 | 25,19 | 25,19 | 0,03% | 400,00 |
| 30.12.2024 | 25,15 | 25,19 | 25,15 | 25,18 | 0,03% | 2.201,00 |
| 27.12.2024 | 25,17 | 25,18 | 25,17 | 25,18 | -0,12% | 214,00 |
| 26.12.2024 | 25,13 | 25,21 | 25,13 | 25,21 | 0,11% | 1.025,00 |
| 24.12.2024 | 25,14 | 25,18 | 25,14 | 25,18 | 0,17% | 201,00 |
| 23.12.2024 | 25,12 | 25,14 | 25,12 | 25,14 | -0,10% | 920,00 |
| 20.12.2024 | 25,17 | 25,17 | 25,16 | 25,16 | 0,39% | 599,00 |
| 19.12.2024 | 25,08 | 25,08 | 25,05 | 25,06 | -0,26% | 301,00 |
| 18.12.2024 | 25,29 | 25,31 | 25,13 | 25,13 | -0,72% | 4.124,00 |
| 17.12.2024 | 25,32 | 25,32 | 25,31 | 25,31 | -0,17% | 200,00 |
| 16.12.2024 | 25,35 | 25,36 | 25,35 | 25,36 | 0,13% | 1.330,00 |
| 13.12.2024 | 25,34 | 25,34 | 25,32 | 25,32 | -0,21% | 284,00 |
| 12.12.2024 | 25,39 | 25,39 | 25,38 | 25,38 | -0,16% | 524,00 |
| 11.12.2024 | 25,43 | 25,43 | 25,42 | 25,42 | -0,02% | 202,00 |
| 10.12.2024 | 25,44 | 25,44 | 25,41 | 25,42 | -0,03% | 792,00 |
| 09.12.2024 | 25,44 | 25,44 | 25,43 | 25,43 | -0,11% | 583,00 |
| 06.12.2024 | 25,51 | 25,51 | 25,43 | 25,46 | 0,16% | 2.836,00 |
| 05.12.2024 | 25,42 | 25,42 | 25,41 | 25,41 | -1,06% | 400,00 |
| 04.12.2024 | 25,66 | 25,69 | 25,66 | 25,69 | 0,20% | 2.212,00 |
| 03.12.2024 | 25,67 | 25,67 | 25,64 | 25,64 | -0,03% | 3.012,00 |
| 02.12.2024 | 25,63 | 25,63 | 25,63 | 25,64 | -0,11% | 200,00 |
| 29.11.2024 | 25,64 | 25,67 | 25,64 | 25,67 | 0,27% | 351,00 |
| 27.11.2024 | 25,58 | 25,61 | 25,58 | 25,60 | 0,14% | 871,00 |
| 26.11.2024 | 25,61 | 25,61 | 25,54 | 25,57 | -0,05% | 838,00 |
| 25.11.2024 | 25,59 | 25,60 | 25,56 | 25,58 | 0,24% | 5.586,00 |
| 22.11.2024 | 25,54 | 25,54 | 25,52 | 25,52 | -0,08% | 4.201,00 |
| 21.11.2024 | 25,56 | 25,57 | 25,54 | 25,54 | 0,02% | 2.754,00 |
| 20.11.2024 | 25,52 | 25,53 | 25,50 | 25,53 | -0,07% | 1.191,00 |
| 19.11.2024 | 25,54 | 25,57 | 25,54 | 25,55 | 0,02% | 1.121,00 |
| 18.11.2024 | 25,54 | 25,55 | 25,53 | 25,55 | 0,14% | 900,00 |
| 15.11.2024 | 25,47 | 25,51 | 25,47 | 25,51 | -0,04% | 6.567,00 |
| 14.11.2024 | 25,53 | 25,58 | 25,52 | 25,52 | -0,15% | 2.401,00 |
| 13.11.2024 | 25,56 | 25,59 | 25,56 | 25,56 | 0,00% | 1.401,00 |
| 12.11.2024 | 25,65 | 25,66 | 25,56 | 25,56 | -0,44% | 3.270,00 |
| 11.11.2024 | 25,70 | 25,70 | 25,67 | 25,67 | -0,30% | 1.251,00 |
| 08.11.2024 | 25,70 | 25,75 | 25,70 | 25,75 | 0,41% | 1.961,00 |
| 07.11.2024 | 25,59 | 25,66 | 25,59 | 25,64 | 0,42% | 7.587,00 |
| 06.11.2024 | 25,55 | 25,55 | 25,51 | 25,54 | -0,01% | 4.510,00 |
| 05.11.2024 | 25,48 | 25,54 | 25,48 | 25,54 | -0,14% | 402,00 |
| 04.11.2024 | 25,59 | 25,59 | 25,57 | 25,58 | 0,29% | 406,00 |
| 01.11.2024 | 25,53 | 25,53 | 25,49 | 25,50 | -0,11% | 672,00 |
| 31.10.2024 | 25,54 | 25,56 | 25,53 | 25,53 | -0,21% | 507,00 |
| 30.10.2024 | 25,61 | 25,61 | 25,58 | 25,58 | -0,05% | 396,00 |
| 29.10.2024 | 25,55 | 25,60 | 25,55 | 25,60 | -0,03% | 20.401,00 |
| 28.10.2024 | 25,64 | 25,65 | 25,60 | 25,60 | 0,10% | 6.636,00 |
| 25.10.2024 | 25,64 | 25,64 | 25,57 | 25,58 | -0,08% | 1.176,00 |
| 24.10.2024 | 25,58 | 25,60 | 25,57 | 25,60 | 0,16% | 500,00 |
| 23.10.2024 | 25,62 | 25,62 | 25,55 | 25,55 | -0,43% | 11.458,00 |
| 22.10.2024 | 25,63 | 25,67 | 25,63 | 25,67 | 0,02% | 618,00 |
| 21.10.2024 | 25,69 | 25,69 | 25,66 | 25,66 | -0,41% | 1.200,00 |
| 18.10.2024 | 25,76 | 25,78 | 25,76 | 25,77 | 0,14% | 2.518,00 |
| 17.10.2024 | 25,74 | 25,74 | 25,73 | 25,73 | -0,24% | 603,00 |
| 16.10.2024 | 25,80 | 25,81 | 25,78 | 25,79 | 0,16% | 29.072,00 |