25,380$
0,40%
Echtzeit-Aktienkurs Duke Energy Corporation
Bid:
Ask:
Aktienkurse zur Duke Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2026 | 24,30 | 24,31 | 24,23 | 24,23 | -0,87% | 1,00 |
| 04.03.2026 | 24,26 | 24,43 | 24,26 | 24,44 | 0,47% | 1,00 |
| 03.03.2026 | 24,28 | 24,31 | 24,27 | 24,33 | -0,56% | 1,00 |
| 02.03.2026 | 24,41 | 24,49 | 24,41 | 24,46 | -0,13% | 1,00 |
| 27.02.2026 | 24,52 | 24,52 | 24,48 | 24,50 | -0,16% | 1,00 |
| 26.02.2026 | 24,53 | 24,54 | 24,51 | 24,54 | -0,10% | 1,00 |
| 25.02.2026 | 24,56 | 24,57 | 24,52 | 24,56 | 0,13% | 1,00 |
| 24.02.2026 | 24,61 | 24,63 | 24,61 | 24,53 | 0,06% | 1,00 |
| 23.02.2026 | 24,56 | 24,56 | 24,51 | 24,52 | -0,31% | 1,00 |
| 20.02.2026 | 24,54 | 24,59 | 24,54 | 24,59 | 0,12% | 3.965,00 |
| 19.02.2026 | 24,53 | 24,56 | 24,51 | 24,56 | 0,02% | 1.908,00 |
| 18.02.2026 | 24,60 | 24,62 | 24,54 | 24,56 | -0,04% | 1.806,00 |
| 17.02.2026 | 24,55 | 24,59 | 24,54 | 24,57 | 0,12% | 942,00 |
| 13.02.2026 | 24,49 | 24,56 | 24,49 | 24,54 | 0,25% | 13.815,00 |
| 12.02.2026 | 24,54 | 24,54 | 24,48 | 24,48 | -0,08% | 291,00 |
| 11.02.2026 | 24,46 | 24,52 | 24,46 | 24,50 | 0,00% | 1.484,00 |
| 10.02.2026 | 24,54 | 24,54 | 24,50 | 24,50 | 0,02% | 727,00 |
| 09.02.2026 | 24,44 | 24,51 | 24,44 | 24,49 | 0,18% | 8.667,00 |
| 06.02.2026 | 24,42 | 24,45 | 24,42 | 24,45 | 0,37% | 623,00 |
| 05.02.2026 | 24,33 | 24,39 | 24,33 | 24,35 | -0,58% | 2.891,00 |
| 04.02.2026 | 24,52 | 24,52 | 24,48 | 24,50 | -0,06% | 3.921,00 |
| 03.02.2026 | 24,54 | 24,56 | 24,49 | 24,51 | -0,14% | 11.912,00 |
| 02.02.2026 | 24,56 | 24,58 | 24,55 | 24,55 | 0,08% | 4.657,00 |
| 30.01.2026 | 24,50 | 24,54 | 24,50 | 24,53 | -0,06% | 8.542,00 |
| 29.01.2026 | 24,52 | 24,54 | 24,51 | 24,54 | -0,18% | 1.974,00 |
| 28.01.2026 | 24,61 | 24,61 | 24,57 | 24,59 | -0,10% | 654,00 |
| 27.01.2026 | 24,55 | 24,61 | 24,55 | 24,61 | 0,04% | 981,00 |
| 26.01.2026 | 24,63 | 24,63 | 24,60 | 24,60 | 0,00% | 2.442,00 |
| 23.01.2026 | 24,60 | 24,60 | 24,59 | 24,60 | -0,04% | 478,00 |
| 22.01.2026 | 24,63 | 24,64 | 24,58 | 24,61 | 0,39% | 22.345,00 |
| 20.01.2026 | 24,53 | 24,56 | 24,52 | 24,52 | -0,33% | 1.704,00 |
| 16.01.2026 | 24,61 | 24,61 | 24,59 | 24,60 | -0,04% | 545,00 |
| 15.01.2026 | 24,60 | 24,62 | 24,60 | 24,61 | 0,12% | 973,00 |
| 14.01.2026 | 24,56 | 24,58 | 24,56 | 24,58 | 0,08% | 1.823,00 |
| 13.01.2026 | 24,55 | 24,56 | 24,53 | 24,56 | 0,02% | 983,00 |
| 12.01.2026 | 24,54 | 24,58 | 24,52 | 24,55 | 0,08% | 5.077,00 |
| 09.01.2026 | 24,53 | 24,54 | 24,51 | 24,53 | 0,13% | 443,00 |
| 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 |