25,380$
0,40%
Echtzeit-Aktienkurs Duke Energy Corporation
Bid:
Ask:
Aktienkurse zur Duke Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 24,49 | 24,50 | 24,49 | 24,50 | 0,02% | 492,00 |
| 07.01.2026 | 24,52 | 24,52 | 24,50 | 24,50 | -0,04% | 592,00 |
| 06.01.2026 | 24,50 | 24,51 | 24,49 | 24,51 | 0,16% | 7.965,00 |
| 05.01.2026 | 24,48 | 24,48 | 24,44 | 24,47 | 0,06% | 3.708,00 |
| 02.01.2026 | 24,38 | 24,45 | 24,38 | 24,45 | 0,31% | 4.623,00 |
| 31.12.2025 | 24,35 | 24,40 | 24,30 | 24,38 | -0,08% | 3.592,00 |
| 30.12.2025 | 24,36 | 24,40 | 24,35 | 24,40 | 0,09% | 8.474,00 |
| 29.12.2025 | 24,35 | 24,37 | 24,33 | 24,37 | -0,16% | 3.454,00 |
| 26.12.2025 | 24,39 | 24,43 | 24,39 | 24,41 | 0,10% | 14.596,00 |
| 24.12.2025 | 24,41 | 24,41 | 24,39 | 24,39 | 0,14% | 391,00 |
| 23.12.2025 | 24,34 | 24,36 | 24,34 | 24,35 | -0,01% | 1.439,00 |
| 22.12.2025 | 24,37 | 24,37 | 24,35 | 24,35 | 0,09% | 714,00 |
| 19.12.2025 | 24,35 | 24,35 | 24,33 | 24,33 | 0,00% | 1.432,00 |
| 18.12.2025 | 24,33 | 24,35 | 24,29 | 24,33 | 0,23% | 2.019,00 |
| 17.12.2025 | 24,27 | 24,28 | 24,27 | 24,28 | -0,14% | 203,00 |
| 16.12.2025 | 24,30 | 24,31 | 24,30 | 24,31 | 0,12% | 364,00 |
| 15.12.2025 | 24,27 | 24,28 | 24,27 | 24,28 | 0,04% | 738,00 |
| 12.12.2025 | 24,33 | 24,34 | 24,24 | 24,27 | -0,21% | 19.621,00 |
| 11.12.2025 | 24,30 | 24,34 | 24,30 | 24,32 | 0,02% | 665,00 |
| 10.12.2025 | 24,27 | 24,32 | 24,27 | 24,32 | 0,21% | 1.121,00 |
| 09.12.2025 | 24,24 | 24,27 | 24,24 | 24,27 | -0,02% | 666,00 |
| 08.12.2025 | 24,29 | 24,29 | 24,27 | 24,27 | -0,12% | 210,00 |
| 05.12.2025 | 24,29 | 24,30 | 24,29 | 24,30 | -0,98% | 742,00 |
| 04.12.2025 | 24,52 | 24,56 | 24,52 | 24,54 | 0,00% | 410,00 |
| 03.12.2025 | 24,52 | 24,54 | 24,52 | 24,54 | 0,16% | 273,00 |
| 02.12.2025 | 24,74 | 24,74 | 24,45 | 24,50 | 0,05% | 518,00 |
| 01.12.2025 | 24,52 | 24,52 | 24,46 | 24,49 | -0,18% | 579,00 |
| 28.11.2025 | 24,50 | 24,53 | 24,50 | 24,53 | 0,05% | 425,00 |
| 26.11.2025 | 24,46 | 24,52 | 24,46 | 24,52 | 0,14% | 403,00 |
| 25.11.2025 | 24,41 | 24,49 | 24,41 | 24,49 | 0,23% | 12.761,00 |
| 24.11.2025 | 24,44 | 24,44 | 24,39 | 24,43 | 0,27% | 514,00 |
| 21.11.2025 | 24,35 | 24,37 | 24,35 | 24,37 | 0,12% | 621,00 |
| 20.11.2025 | 24,42 | 24,42 | 24,34 | 24,34 | -0,04% | 2.337,00 |
| 19.11.2025 | 24,39 | 24,40 | 24,35 | 24,35 | 0,04% | 20.905,00 |
| 18.11.2025 | 24,30 | 24,36 | 24,30 | 24,34 | 0,04% | 1.131,00 |
| 17.11.2025 | 24,38 | 24,38 | 24,31 | 24,33 | -0,10% | 7.469,00 |
| 14.11.2025 | 24,33 | 24,35 | 24,33 | 24,35 | -0,05% | 503,00 |
| 13.11.2025 | 24,41 | 24,41 | 24,36 | 24,36 | -0,29% | 498,00 |
| 12.11.2025 | 24,44 | 24,46 | 24,43 | 24,43 | -0,08% | 3.818,00 |
| 11.11.2025 | 24,43 | 24,45 | 24,41 | 24,45 | 0,13% | 765,00 |
| 10.11.2025 | 24,40 | 24,44 | 24,40 | 24,42 | 0,24% | 2.378,00 |
| 07.11.2025 | 24,37 | 24,38 | 24,31 | 24,36 | 0,02% | 790,00 |
| 06.11.2025 | 24,30 | 24,36 | 24,30 | 24,36 | 0,07% | 1.801,00 |
| 05.11.2025 | 24,30 | 24,34 | 24,30 | 24,34 | -0,43% | 6.547,00 |
| 04.11.2025 | 24,51 | 24,51 | 24,44 | 24,45 | -0,02% | 82.865,00 |
| 03.11.2025 | 24,72 | 24,72 | 24,45 | 24,45 | -0,24% | 1.099,00 |
| 31.10.2025 | 24,53 | 24,53 | 24,50 | 24,51 | 0,00% | 1.307,00 |
| 30.10.2025 | 24,51 | 24,51 | 24,51 | 24,51 | -0,22% | 469,00 |
| 29.10.2025 | 24,64 | 24,64 | 24,57 | 24,57 | -0,22% | 850,00 |
| 28.10.2025 | 24,57 | 24,68 | 24,57 | 24,62 | -0,12% | 1.557,00 |
| 27.10.2025 | 24,61 | 24,66 | 24,59 | 24,65 | 0,37% | 7.705,00 |
| 24.10.2025 | 24,52 | 24,56 | 24,52 | 24,56 | 0,20% | 2.320,00 |
| 23.10.2025 | 24,52 | 24,52 | 24,48 | 24,51 | 0,04% | 1.797,00 |
| 22.10.2025 | 24,52 | 24,52 | 24,49 | 24,50 | -0,08% | 527,00 |
| 21.10.2025 | 24,55 | 24,55 | 24,51 | 24,52 | -0,04% | 6.203,00 |
| 20.10.2025 | 24,49 | 24,53 | 24,49 | 24,53 | 0,29% | 2.877,00 |
| 17.10.2025 | 24,45 | 24,46 | 24,45 | 24,46 | 0,16% | 502,00 |
| 16.10.2025 | 24,46 | 24,51 | 24,42 | 24,42 | -0,16% | 322,00 |
| 15.10.2025 | 24,44 | 24,46 | 24,43 | 24,46 | 0,33% | 894,00 |
| 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 |