25,380$
0,40%
Echtzeit-Aktienkurs Duke Energy Corporation
Bid:
Ask:
Aktienkurse zur Duke Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 24,32 | 24,38 | 24,32 | 24,38 | -0,04% | 510,00 |
| 13.10.2025 | 24,34 | 24,39 | 24,30 | 24,39 | 0,43% | 2.830,00 |
| 10.10.2025 | 24,41 | 24,41 | 24,29 | 24,29 | -0,39% | 968,00 |
| 09.10.2025 | 24,40 | 24,43 | 24,38 | 24,38 | -0,33% | 1.811,00 |
| 08.10.2025 | 24,48 | 24,50 | 24,46 | 24,46 | -0,12% | 3.488,00 |
| 07.10.2025 | 24,52 | 24,52 | 24,49 | 24,49 | -0,61% | 2.988,00 |
| 06.10.2025 | 24,65 | 24,66 | 24,60 | 24,64 | -0,14% | 3.549,00 |
| 02.10.2025 | 24,67 | 24,69 | 24,64 | 24,68 | -0,14% | 4.465,00 |
| 01.10.2025 | 24,64 | 24,75 | 24,63 | 24,71 | 0,41% | 36.466,00 |
| 30.09.2025 | 24,64 | 24,64 | 24,58 | 24,61 | -0,13% | 4.037,00 |
| 29.09.2025 | 24,62 | 24,64 | 24,62 | 24,64 | 0,14% | 474,00 |
| 26.09.2025 | 24,59 | 24,61 | 24,59 | 24,61 | 0,10% | 531,00 |
| 25.09.2025 | 24,60 | 24,62 | 24,58 | 24,58 | -0,28% | 7.727,00 |
| 24.09.2025 | 24,68 | 24,68 | 24,65 | 24,65 | -0,16% | 2.410,00 |
| 23.09.2025 | 24,71 | 24,71 | 24,69 | 24,69 | -0,04% | 5.955,00 |
| 22.09.2025 | 24,69 | 24,70 | 24,68 | 24,70 | 0,04% | 1.030,00 |
| 19.09.2025 | 24,68 | 24,69 | 24,68 | 24,69 | 0,00% | 225,00 |
| 18.09.2025 | 24,60 | 24,69 | 24,60 | 24,69 | 0,04% | 1.255,00 |
| 17.09.2025 | 24,72 | 24,72 | 24,64 | 24,68 | -0,06% | 2.322,00 |
| 16.09.2025 | 24,69 | 24,70 | 24,69 | 24,70 | 0,04% | 3.312,00 |
| 15.09.2025 | 24,69 | 24,69 | 24,69 | 24,69 | 0,20% | 529,00 |
| 12.09.2025 | 24,62 | 24,64 | 24,62 | 24,64 | -0,06% | 759,00 |
| 11.09.2025 | 24,63 | 24,65 | 24,63 | 24,65 | 0,45% | 1.153,00 |
| 09.09.2025 | 24,52 | 24,55 | 24,52 | 24,54 | -0,08% | 2.882,00 |
| 08.09.2025 | 24,54 | 24,56 | 24,54 | 24,56 | 0,16% | 2.944,00 |
| 05.09.2025 | 24,49 | 24,52 | 24,49 | 24,52 | -0,21% | 434,00 |
| 04.09.2025 | 24,51 | 24,57 | 24,51 | 24,57 | 0,23% | 2.680,00 |
| 03.09.2025 | 24,51 | 24,51 | 24,51 | 24,51 | 0,19% | 361,00 |
| 02.09.2025 | 24,47 | 24,47 | 24,43 | 24,47 | -0,11% | 966,00 |
| 29.08.2025 | 24,53 | 24,53 | 24,50 | 24,50 | -0,12% | 315,00 |
| 28.08.2025 | 24,50 | 24,50 | 24,50 | 24,53 | 0,02% | 411,00 |
| 27.08.2025 | 24,50 | 24,50 | 24,50 | 24,52 | 0,04% | 454,00 |
| 26.08.2025 | 24,50 | 24,50 | 24,50 | 24,51 | 0,12% | 313,00 |
| 25.08.2025 | 24,51 | 24,51 | 24,47 | 24,48 | -0,20% | 3.523,00 |
| 22.08.2025 | 24,48 | 24,53 | 24,48 | 24,53 | 0,70% | 231,00 |
| 21.08.2025 | 24,37 | 24,37 | 24,34 | 24,36 | -0,16% | 990,00 |
| 20.08.2025 | 24,39 | 24,40 | 24,39 | 24,40 | -0,06% | 3.934,00 |
| 19.08.2025 | 24,45 | 24,45 | 24,41 | 24,42 | 0,02% | 526,00 |
| 18.08.2025 | 24,41 | 24,43 | 24,41 | 24,41 | 0,02% | 615,00 |
| 15.08.2025 | 24,42 | 24,42 | 24,41 | 24,41 | 0,02% | 213,00 |
| 14.08.2025 | 24,39 | 24,39 | 24,39 | 24,40 | -0,20% | 609,00 |
| 13.08.2025 | 24,41 | 24,41 | 24,41 | 24,45 | 0,31% | 445,00 |
| 12.08.2025 | 24,35 | 24,35 | 24,34 | 24,38 | 0,28% | 543,00 |
| 11.08.2025 | 24,34 | 24,34 | 24,34 | 24,31 | -0,05% | 578,00 |
| 08.08.2025 | 24,33 | 24,33 | 24,32 | 24,32 | 0,08% | 276,00 |
| 07.08.2025 | 24,36 | 24,36 | 24,33 | 24,30 | -0,06% | 461,00 |
| 06.08.2025 | 24,32 | 24,33 | 24,32 | 24,32 | 0,04% | 2.406,00 |
| 05.08.2025 | 24,29 | 24,29 | 24,26 | 24,31 | -0,52% | 1.850,00 |
| 04.08.2025 | 24,42 | 24,42 | 24,41 | 24,43 | 0,34% | 7.859,00 |
| 01.08.2025 | 24,34 | 24,35 | 24,34 | 24,35 | 0,11% | 407,00 |
| 30.07.2025 | 24,36 | 24,36 | 24,33 | 24,32 | -0,22% | 347,00 |
| 29.07.2025 | 24,37 | 24,37 | 24,37 | 24,38 | 0,10% | 266,00 |
| 28.07.2025 | 24,36 | 24,36 | 24,36 | 24,35 | -0,08% | 1.529,00 |
| 25.07.2025 | 24,36 | 24,37 | 24,36 | 24,37 | 0,04% | 274,00 |
| 24.07.2025 | 24,35 | 24,35 | 24,35 | 24,36 | -0,06% | 329,00 |
| 23.07.2025 | 24,36 | 24,36 | 24,36 | 24,38 | 0,02% | 336,00 |
| 22.07.2025 | 24,34 | 24,34 | 24,34 | 24,37 | 0,12% | 726,00 |
| 21.07.2025 | 24,35 | 24,36 | 24,35 | 24,34 | 0,10% | 575,00 |
| 18.07.2025 | 24,32 | 24,32 | 24,31 | 24,32 | 0,06% | 849,00 |
| 17.07.2025 | 24,27 | 24,27 | 24,25 | 24,30 | 0,14% | 563,00 |
| 16.07.2025 | 24,25 | 24,25 | 24,25 | 24,26 | 0,06% | 888,00 |
| 15.07.2025 | 24,26 | 24,26 | 24,24 | 24,25 | -0,21% | 2.252,00 |
| 14.07.2025 | 24,28 | 24,28 | 24,28 | 24,30 | -0,04% | 474,00 |
| 11.07.2025 | 24,33 | 24,33 | 24,28 | 24,31 | -0,23% | 1.227,00 |
| 10.07.2025 | 24,32 | 24,32 | 24,32 | 24,37 | 0,10% | 206,00 |
| 09.07.2025 | 24,30 | 24,34 | 24,30 | 24,34 | 0,30% | 935,00 |
| 08.07.2025 | 24,23 | 24,23 | 24,23 | 24,27 | -0,09% | 453,00 |
| 07.07.2025 | 24,48 | 24,48 | 24,32 | 24,29 | -0,78% | 4.727,00 |
| 03.07.2025 | 24,49 | 24,49 | 24,48 | 24,48 | 0,13% | 205,00 |
| 02.07.2025 | 24,38 | 24,38 | 24,38 | 24,45 | 0,27% | 257,00 |
| 01.07.2025 | 24,36 | 24,36 | 24,36 | 24,38 | 0,09% | 313,00 |
| 30.06.2025 | 24,35 | 24,35 | 24,33 | 24,36 | 0,31% | 303,00 |
| 27.06.2025 | 24,50 | 24,50 | 24,29 | 24,29 | -0,05% | 1.151,00 |
| 26.06.2025 | 24,23 | 24,28 | 24,23 | 24,30 | 0,33% | 1.249,00 |
| 25.06.2025 | 24,22 | 24,22 | 24,19 | 24,22 | -0,04% | 837,00 |
| 24.06.2025 | 24,20 | 24,24 | 24,20 | 24,23 | 0,37% | 1.476,00 |
| 23.06.2025 | 24,12 | 24,12 | 24,12 | 24,14 | 0,17% | 257,00 |
| 20.06.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,20% | 557,00 |
| 18.06.2025 | 24,06 | 24,06 | 24,02 | 24,05 | 0,11% | 2.818,00 |
| 17.06.2025 | 24,05 | 24,06 | 24,03 | 24,03 | -0,10% | 11.498,00 |
| 16.06.2025 | 24,08 | 24,08 | 24,06 | 24,05 | 0,21% | 490,00 |
| 13.06.2025 | 24,01 | 24,01 | 24,00 | 24,00 | -0,29% | 346,00 |
| 12.06.2025 | 24,09 | 24,09 | 24,06 | 24,07 | 0,04% | 981,00 |
| 11.06.2025 | 24,10 | 24,10 | 24,07 | 24,06 | 0,00% | 789,00 |
| 10.06.2025 | 24,03 | 24,05 | 24,03 | 24,06 | 0,09% | 45.797,00 |
| 09.06.2025 | 24,04 | 24,06 | 24,00 | 24,04 | 0,17% | 13.124,00 |
| 06.06.2025 | 24,02 | 24,02 | 24,00 | 24,00 | -0,04% | 413,00 |
| 05.06.2025 | 24,00 | 24,02 | 24,00 | 24,01 | -0,58% | 330,00 |
| 04.06.2025 | 24,12 | 24,17 | 24,12 | 24,15 | 0,23% | 4.542,00 |
| 03.06.2025 | 24,06 | 24,07 | 24,06 | 24,09 | 0,04% | 379,00 |
| 02.06.2025 | 24,03 | 24,03 | 24,03 | 24,08 | 0,11% | 205,00 |
| 30.05.2025 | 24,03 | 24,03 | 24,00 | 24,05 | 0,03% | 338,00 |
| 29.05.2025 | 24,06 | 24,06 | 24,06 | 24,05 | 0,18% | 403,00 |
| 28.05.2025 | 24,03 | 24,03 | 24,03 | 24,00 | -0,18% | 482,00 |
| 27.05.2025 | 24,00 | 24,00 | 24,00 | 24,04 | 0,49% | 4.272,00 |
| 23.05.2025 | 23,88 | 23,93 | 23,87 | 23,93 | 0,08% | 5.537,00 |
| 22.05.2025 | 23,88 | 23,88 | 23,88 | 23,91 | 0,14% | 200,00 |
| 21.05.2025 | 23,99 | 23,99 | 23,99 | 23,87 | -0,66% | 200,00 |
| 20.05.2025 | 24,04 | 24,06 | 24,04 | 24,03 | -0,13% | 2.397,00 |
| 19.05.2025 | 24,03 | 24,03 | 24,03 | 24,06 | 0,03% | 426,00 |