25,380$
0,40%
Echtzeit-Aktienkurs Duke Energy Corporation
Bid:
Ask:
Aktienkurse zur Duke Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 23,74 | 23,76 | 23,72 | 23,74 | 0,22% | 1.670,00 |
| 29.07.2026 | 23,71 | 23,72 | 23,69 | 23,69 | -0,16% | 1.452,00 |
| 28.07.2026 | 23,70 | 23,74 | 23,70 | 23,73 | 0,00% | 1.903,00 |
| 27.07.2026 | 23,71 | 23,73 | 23,71 | 23,73 | 0,02% | 498,00 |
| 24.07.2026 | 23,69 | 23,77 | 23,69 | 23,72 | 0,01% | 18.744,00 |
| 23.07.2026 | 23,73 | 23,74 | 23,70 | 23,72 | -0,39% | 7.994,00 |
| 22.07.2026 | 23,84 | 23,84 | 23,81 | 23,81 | -0,10% | 338,00 |
| 21.07.2026 | 23,90 | 23,90 | 23,84 | 23,84 | -0,04% | 755,00 |
| 20.07.2026 | 23,86 | 23,88 | 23,83 | 23,85 | -0,08% | 7.279,00 |
| 17.07.2026 | 23,87 | 23,89 | 23,83 | 23,86 | -0,05% | 6.314,00 |
| 16.07.2026 | 23,87 | 23,90 | 23,87 | 23,88 | -0,17% | 5.275,00 |
| 15.07.2026 | 23,93 | 23,95 | 23,88 | 23,92 | 0,15% | 15.630,00 |
| 14.07.2026 | 23,89 | 23,89 | 23,85 | 23,88 | 0,11% | 11.571,00 |
| 13.07.2026 | 23,87 | 23,89 | 23,82 | 23,85 | -0,22% | 41.630,00 |
| 10.07.2026 | 23,92 | 23,93 | 23,89 | 23,91 | 0,00% | 31.026,00 |
| 09.07.2026 | 23,90 | 23,94 | 23,90 | 23,91 | 0,21% | 50.156,00 |
| 08.07.2026 | 23,86 | 23,87 | 23,82 | 23,86 | -0,21% | 16.666,00 |
| 07.07.2026 | 23,89 | 23,93 | 23,88 | 23,91 | -0,72% | 31.588,00 |
| 06.07.2026 | 24,05 | 24,08 | 24,02 | 24,08 | 0,35% | 2.059,00 |
| 02.07.2026 | 23,98 | 24,00 | 23,98 | 24,00 | -0,02% | 300,00 |
| 01.07.2026 | 24,01 | 24,01 | 23,98 | 24,00 | 0,19% | 3.468,00 |
| 30.06.2026 | 23,99 | 23,99 | 23,96 | 23,96 | 0,00% | 3.601,00 |
| 29.06.2026 | 23,97 | 23,97 | 23,93 | 23,96 | 0,10% | 1.559,00 |
| 26.06.2026 | 23,94 | 23,96 | 23,92 | 23,93 | -0,04% | 6.356,00 |
| 25.06.2026 | 23,93 | 23,96 | 23,92 | 23,94 | 0,13% | 5.728,00 |
| 24.06.2026 | 23,93 | 23,96 | 23,91 | 23,91 | -0,25% | 2.284,00 |
| 23.06.2026 | 23,93 | 23,97 | 23,93 | 23,97 | -0,02% | 9.722,00 |
| 22.06.2026 | 24,00 | 24,00 | 23,98 | 23,98 | -0,20% | 3.624,00 |
| 18.06.2026 | 24,05 | 24,06 | 23,99 | 24,02 | 0,25% | 4.054,00 |
| 17.06.2026 | 24,05 | 24,06 | 23,97 | 23,97 | -0,29% | 6.228,00 |
| 16.06.2026 | 24,01 | 24,07 | 24,01 | 24,04 | 0,00% | 3.103,00 |
| 15.06.2026 | 23,97 | 24,07 | 23,97 | 24,04 | 0,27% | 4.054,00 |
| 12.06.2026 | 23,94 | 24,00 | 23,94 | 23,97 | 0,08% | 2.750,00 |
| 11.06.2026 | 23,84 | 23,98 | 23,84 | 23,95 | 0,52% | 99.581,00 |
| 10.06.2026 | 23,88 | 23,88 | 23,83 | 23,83 | -0,35% | 3.339,00 |
| 09.06.2026 | 23,95 | 23,96 | 23,87 | 23,91 | 0,20% | 10.146,00 |
| 08.06.2026 | 23,87 | 23,91 | 23,84 | 23,87 | 0,01% | 27.970,00 |
| 05.06.2026 | 23,91 | 23,91 | 23,86 | 23,86 | -0,47% | 1.945,00 |
| 04.06.2026 | 23,96 | 24,01 | 23,96 | 23,98 | -0,35% | 23.918,00 |
| 03.06.2026 | 24,09 | 24,09 | 24,06 | 24,06 | -0,25% | 260,00 |
| 02.06.2026 | 24,10 | 24,13 | 24,10 | 24,12 | 0,08% | 990,00 |
| 01.06.2026 | 24,13 | 24,14 | 24,03 | 24,10 | -0,02% | 3.745,00 |
| 29.05.2026 | 24,06 | 24,11 | 24,06 | 24,11 | 0,15% | 204,00 |
| 28.05.2026 | 24,07 | 24,09 | 24,07 | 24,07 | 0,04% | 2.068,00 |
| 27.05.2026 | 24,10 | 24,10 | 24,00 | 24,06 | 0,17% | 2.488,00 |
| 26.05.2026 | 24,04 | 24,04 | 24,02 | 24,02 | 0,31% | 146,00 |
| 22.05.2026 | 23,94 | 23,97 | 23,92 | 23,95 | 0,09% | 5.659,00 |
| 21.05.2026 | 23,90 | 23,92 | 23,90 | 23,92 | -0,03% | 580,00 |
| 20.05.2026 | 23,91 | 23,93 | 23,90 | 23,93 | 0,53% | 14.270,00 |
| 19.05.2026 | 23,81 | 23,81 | 23,77 | 23,81 | -0,52% | 14.582,00 |
| 18.05.2026 | 23,90 | 23,93 | 23,89 | 23,93 | 0,13% | 983,00 |
| 15.05.2026 | 23,95 | 23,95 | 23,90 | 23,90 | -0,58% | 4.015,00 |
| 14.05.2026 | 24,09 | 24,09 | 24,04 | 24,04 | 0,00% | 202,00 |
| 13.05.2026 | 24,07 | 24,08 | 24,04 | 24,04 | -0,02% | 469,00 |
| 12.05.2026 | 24,00 | 24,04 | 24,00 | 24,04 | -0,15% | 337.914,00 |
| 11.05.2026 | 24,12 | 24,13 | 24,08 | 24,08 | -0,12% | 2.568,00 |
| 08.05.2026 | 24,10 | 24,11 | 24,10 | 24,11 | 0,21% | 225,00 |
| 07.05.2026 | 24,16 | 24,16 | 24,06 | 24,06 | -0,18% | 837,00 |
| 06.05.2026 | 24,12 | 24,12 | 24,07 | 24,10 | 0,39% | 2.416,00 |
| 05.05.2026 | 23,98 | 24,01 | 23,98 | 24,01 | -0,29% | 1.232,00 |
| 04.05.2026 | 24,14 | 24,14 | 24,08 | 24,08 | -0,29% | 279,00 |
| 01.05.2026 | 24,20 | 24,20 | 24,15 | 24,15 | 0,06% | 407,00 |
| 30.04.2026 | 24,10 | 24,14 | 24,10 | 24,14 | 0,39% | 318,00 |
| 29.04.2026 | 24,16 | 24,16 | 24,03 | 24,04 | -0,25% | 1.533,00 |
| 28.04.2026 | 24,07 | 24,10 | 24,07 | 24,10 | -0,21% | 412,00 |
| 27.04.2026 | 24,13 | 24,16 | 24,13 | 24,15 | -0,01% | 936,00 |
| 24.04.2026 | 24,15 | 24,16 | 24,14 | 24,16 | 0,11% | 12.472,00 |
| 23.04.2026 | 24,15 | 24,18 | 24,10 | 24,13 | -0,09% | 9.410,00 |
| 22.04.2026 | 24,16 | 24,16 | 24,12 | 24,15 | 0,23% | 3.234,00 |
| 21.04.2026 | 24,13 | 24,13 | 24,10 | 24,10 | -0,31% | 202,00 |
| 20.04.2026 | 24,18 | 24,18 | 24,17 | 24,17 | -0,04% | 370,00 |
| 17.04.2026 | 24,17 | 24,18 | 24,17 | 24,18 | 0,46% | 843,00 |
| 16.04.2026 | 24,12 | 24,12 | 24,07 | 24,07 | -0,17% | 471,00 |
| 15.04.2026 | 24,12 | 24,12 | 24,11 | 24,11 | 0,04% | 404,00 |
| 14.04.2026 | 24,07 | 24,10 | 24,07 | 24,10 | 0,28% | 281,00 |
| 13.04.2026 | 23,95 | 24,03 | 23,95 | 24,03 | 0,32% | 3.172,00 |
| 10.04.2026 | 23,98 | 23,98 | 23,96 | 23,96 | -0,40% | 832,00 |
| 09.04.2026 | 24,03 | 24,05 | 23,99 | 24,05 | 0,16% | 1.922,00 |
| 08.04.2026 | 24,01 | 24,01 | 24,01 | 24,01 | 0,41% | 622,00 |
| 06.04.2026 | 23,92 | 24,00 | 23,87 | 23,92 | -0,27% | 5.068,00 |
| 02.04.2026 | 23,93 | 23,98 | 23,93 | 23,98 | 0,08% | 774,00 |
| 01.04.2026 | 23,96 | 23,97 | 23,92 | 23,96 | 0,13% | 1.989,00 |
| 31.03.2026 | 23,88 | 23,93 | 23,86 | 23,93 | 0,62% | 2.801,00 |
| 30.03.2026 | 23,68 | 23,78 | 23,68 | 23,78 | 0,13% | 1.392,00 |
| 27.03.2026 | 23,81 | 23,81 | 23,75 | 23,75 | -0,42% | 814,00 |
| 26.03.2026 | 23,92 | 23,93 | 23,83 | 23,85 | -0,33% | 9.753,00 |
| 25.03.2026 | 23,93 | 23,95 | 23,93 | 23,93 | 0,25% | 311,00 |
| 24.03.2026 | 23,82 | 23,94 | 23,82 | 23,87 | -0,46% | 3.100,00 |
| 23.03.2026 | 23,94 | 24,01 | 23,85 | 23,98 | 0,68% | 22.124,00 |
| 20.03.2026 | 23,97 | 23,97 | 23,82 | 23,82 | -0,66% | 757,00 |
| 19.03.2026 | 23,91 | 23,98 | 23,91 | 23,98 | 0,07% | 537,00 |
| 18.03.2026 | 23,99 | 24,02 | 23,96 | 23,96 | -0,24% | 1.183,00 |
| 17.03.2026 | 24,04 | 24,04 | 24,02 | 24,02 | 0,18% | 1.968,00 |
| 16.03.2026 | 24,00 | 24,01 | 23,97 | 23,97 | 0,22% | 4.455,00 |
| 13.03.2026 | 24,02 | 24,02 | 23,92 | 23,92 | -0,24% | 2.065,00 |
| 12.03.2026 | 24,09 | 24,09 | 23,98 | 23,98 | -0,51% | 504,00 |
| 11.03.2026 | 24,13 | 24,13 | 24,10 | 24,10 | -0,25% | 1.263,00 |
| 10.03.2026 | 24,20 | 24,24 | 24,20 | 24,16 | -0,08% | 1,00 |
| 09.03.2026 | 24,06 | 24,11 | 24,03 | 24,18 | 0,25% | 1,00 |
| 06.03.2026 | 24,11 | 24,18 | 24,11 | 24,12 | -0,45% | 1,00 |