25,080$
0,28%
Echtzeit-Aktienkurs Duke Energy Corp
Bid:
Ask:
Aktienkurse zur Duke Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,28% | 160,00 |
| 08.05.2025 | 25,03 | 25,11 | 24,99 | 25,01 | -0,04% | 87.108,00 |
| 07.05.2025 | 24,99 | 25,13 | 24,99 | 25,02 | 0,12% | 68.282,00 |
| 06.05.2025 | 24,97 | 25,03 | 24,91 | 24,99 | 0,08% | 44.103,00 |
| 05.05.2025 | 24,92 | 25,05 | 24,90 | 24,97 | -0,12% | 51.526,00 |
| 02.05.2025 | 24,95 | 25,08 | 24,90 | 25,00 | 0,36% | 42.998,00 |
| 01.05.2025 | 24,96 | 25,02 | 24,86 | 24,91 | -0,16% | 41.109,00 |
| 30.04.2025 | 24,95 | 25,00 | 24,85 | 24,95 | -0,20% | 51.895,00 |
| 29.04.2025 | 24,95 | 25,07 | 24,95 | 25,00 | 0,00% | 34.519,00 |
| 28.04.2025 | 24,89 | 25,03 | 24,87 | 25,00 | 0,24% | 65.451,00 |
| 25.04.2025 | 24,97 | 24,99 | 24,86 | 24,94 | 0,00% | 38.107,00 |
| 24.04.2025 | 24,86 | 24,97 | 24,86 | 24,94 | 0,28% | 72.908,00 |
| 23.04.2025 | 24,79 | 24,92 | 24,79 | 24,87 | 0,61% | 55.098,00 |
| 22.04.2025 | 24,66 | 24,77 | 24,56 | 24,72 | 0,61% | 43.924,00 |
| 21.04.2025 | 24,60 | 24,60 | 24,51 | 24,57 | -0,12% | 67.667,00 |
| 17.04.2025 | 24,59 | 24,68 | 24,52 | 24,60 | 0,29% | 41.568,00 |
| 16.04.2025 | 24,49 | 24,60 | 24,43 | 24,53 | 0,08% | 39.601,00 |
| 15.04.2025 | 24,41 | 24,57 | 24,41 | 24,51 | 0,08% | 57.489,00 |
| 14.04.2025 | 24,43 | 24,55 | 24,35 | 24,49 | 0,64% | 54.412,00 |
| 11.04.2025 | 24,41 | 24,54 | 24,25 | 24,34 | -0,59% | 103.752,00 |
| 10.04.2025 | 24,73 | 24,78 | 24,42 | 24,48 | -1,25% | 166.462,00 |
| 09.04.2025 | 24,42 | 24,85 | 24,27 | 24,79 | 1,14% | 144.038,00 |
| 08.04.2025 | 24,70 | 24,74 | 24,35 | 24,51 | 0,29% | 128.612,00 |
| 07.04.2025 | 24,16 | 24,81 | 24,15 | 24,44 | -0,93% | 124.708,00 |
| 04.04.2025 | 24,56 | 24,73 | 24,40 | 24,67 | 0,24% | 123.206,00 |
| 03.04.2025 | 24,30 | 24,69 | 24,30 | 24,61 | 0,20% | 165.014,00 |
| 02.04.2025 | 24,57 | 24,68 | 24,50 | 24,56 | 0,00% | 55.321,00 |
| 01.04.2025 | 24,60 | 24,74 | 24,50 | 24,56 | -0,04% | 77.186,00 |
| 31.03.2025 | 24,80 | 24,80 | 24,54 | 24,57 | -0,61% | 427.845,00 |
| 28.03.2025 | 24,98 | 24,98 | 24,71 | 24,72 | -0,56% | 83.617,00 |
| 27.03.2025 | 24,95 | 24,95 | 24,83 | 24,86 | -0,24% | 70.922,00 |
| 26.03.2025 | 25,02 | 25,07 | 24,92 | 24,92 | -0,64% | 60.479,00 |
| 25.03.2025 | 25,10 | 25,11 | 25,01 | 25,08 | 0,04% | 50.698,00 |
| 24.03.2025 | 25,18 | 25,18 | 25,05 | 25,07 | -0,24% | 77.849,00 |
| 21.03.2025 | 25,10 | 25,17 | 25,10 | 25,13 | 0,00% | 108.672,00 |
| 20.03.2025 | 25,17 | 25,18 | 25,10 | 25,13 | -0,04% | 52.184,00 |
| 19.03.2025 | 25,13 | 25,18 | 25,11 | 25,14 | 0,00% | 39.202,00 |
| 18.03.2025 | 25,13 | 25,16 | 25,08 | 25,14 | -0,08% | 27.020,00 |
| 17.03.2025 | 25,15 | 25,20 | 25,10 | 25,16 | 0,28% | 78.209,00 |
| 14.03.2025 | 25,09 | 25,14 | 25,00 | 25,09 | 0,16% | 38.560,00 |
| 13.03.2025 | 25,04 | 25,12 | 24,94 | 25,05 | 0,20% | 55.937,00 |
| 12.03.2025 | 24,96 | 25,04 | 24,89 | 25,00 | 0,44% | 75.871,00 |
| 11.03.2025 | 24,95 | 24,98 | 24,85 | 24,89 | 0,04% | 79.976,00 |
| 10.03.2025 | 24,92 | 24,99 | 24,86 | 24,88 | -0,16% | 92.226,00 |
| 07.03.2025 | 25,00 | 25,06 | 24,91 | 24,92 | -0,24% | 87.457,00 |
| 06.03.2025 | 24,98 | 25,04 | 24,92 | 24,98 | -0,12% | 44.704,00 |
| 05.03.2025 | 24,97 | 25,07 | 24,97 | 25,01 | -0,12% | 56.007,00 |
| 04.03.2025 | 25,06 | 25,06 | 24,86 | 25,04 | 0,08% | 62.277,00 |
| 03.03.2025 | 25,00 | 25,06 | 24,97 | 25,02 | 0,08% | 33.854,00 |
| 28.02.2025 | 25,07 | 25,08 | 24,96 | 25,00 | 0,00% | 81.350,00 |
| 27.02.2025 | 25,09 | 25,12 | 25,00 | 25,00 | -0,24% | 36.026,00 |
| 26.02.2025 | 25,08 | 25,11 | 25,04 | 25,06 | -0,20% | 39.592,00 |
| 25.02.2025 | 25,14 | 25,14 | 25,04 | 25,11 | 0,36% | 43.967,00 |
| 24.02.2025 | 25,00 | 25,06 | 24,92 | 25,02 | 0,32% | 34.918,00 |
| 21.02.2025 | 25,00 | 25,03 | 24,94 | 24,94 | -0,04% | 62.410,00 |
| 20.02.2025 | 24,95 | 24,99 | 24,85 | 24,95 | 0,08% | 46.816,00 |
| 19.02.2025 | 24,97 | 25,03 | 24,88 | 24,93 | -0,20% | 62.623,00 |
| 18.02.2025 | 24,98 | 25,02 | 24,90 | 24,98 | -0,08% | 109.553,00 |
| 14.02.2025 | 25,00 | 25,09 | 24,98 | 25,00 | -1,11% | 43.626,00 |
| 13.02.2025 | 25,22 | 25,35 | 25,22 | 25,28 | 0,48% | 88.771,00 |
| 12.02.2025 | 25,00 | 25,22 | 24,89 | 25,16 | 0,16% | 134.714,00 |
| 11.02.2025 | 25,18 | 25,25 | 25,06 | 25,12 | 0,12% | 40.435,00 |
| 10.02.2025 | 25,14 | 25,16 | 25,05 | 25,09 | 0,36% | 34.371,00 |
| 07.02.2025 | 25,01 | 25,07 | 24,96 | 25,00 | -0,20% | 38.177,00 |
| 06.02.2025 | 25,10 | 25,16 | 25,01 | 25,05 | -0,08% | 33.136,00 |
| 05.02.2025 | 25,01 | 25,13 | 25,01 | 25,07 | 0,40% | 33.767,00 |
| 04.02.2025 | 24,92 | 25,00 | 24,82 | 24,97 | 0,44% | 70.124,00 |
| 03.02.2025 | 24,95 | 24,99 | 24,81 | 24,86 | -0,20% | 51.258,00 |
| 31.01.2025 | 25,12 | 25,17 | 24,83 | 24,91 | -0,64% | 181.215,00 |
| 30.01.2025 | 25,05 | 25,13 | 24,98 | 25,07 | 0,28% | 33.840,00 |
| 29.01.2025 | 25,08 | 25,10 | 24,89 | 25,00 | -0,16% | 75.932,00 |
| 28.01.2025 | 25,13 | 25,13 | 25,02 | 25,04 | -0,40% | 42.730,00 |
| 27.01.2025 | 25,02 | 25,15 | 24,91 | 25,14 | 0,72% | 52.900,00 |
| 24.01.2025 | 24,94 | 25,14 | 24,93 | 24,96 | 0,08% | 61.893,00 |
| 23.01.2025 | 24,95 | 24,99 | 24,86 | 24,94 | -0,08% | 64.828,00 |
| 22.01.2025 | 25,00 | 25,08 | 24,90 | 24,96 | -0,32% | 69.186,00 |
| 21.01.2025 | 24,90 | 25,08 | 24,85 | 25,04 | 0,81% | 76.866,00 |
| 17.01.2025 | 24,93 | 24,98 | 24,76 | 24,84 | -0,20% | 71.425,00 |
| 16.01.2025 | 24,58 | 24,98 | 24,57 | 24,89 | 0,61% | 85.256,00 |
| 15.01.2025 | 24,64 | 24,86 | 24,44 | 24,74 | 2,10% | 48.934,00 |
| 14.01.2025 | 24,15 | 24,36 | 24,15 | 24,23 | 0,46% | 56.954,00 |
| 13.01.2025 | 24,19 | 24,34 | 24,10 | 24,12 | -0,58% | 84.456,00 |
| 10.01.2025 | 24,49 | 24,56 | 24,25 | 24,26 | -1,34% | 126.868,00 |
| 08.01.2025 | 24,67 | 24,72 | 24,55 | 24,59 | -0,39% | 89.461,00 |
| 07.01.2025 | 24,94 | 24,97 | 24,66 | 24,69 | -1,10% | 83.407,00 |
| 06.01.2025 | 24,97 | 24,99 | 24,85 | 24,96 | -0,12% | 54.345,00 |
| 03.01.2025 | 24,82 | 25,08 | 24,77 | 24,99 | 0,48% | 120.643,00 |
| 02.01.2025 | 24,62 | 24,87 | 24,44 | 24,87 | 2,01% | 77.787,00 |
| 31.12.2024 | 24,50 | 24,67 | 24,06 | 24,38 | -0,16% | 652.430,00 |
| 30.12.2024 | 24,40 | 24,61 | 24,31 | 24,42 | 0,00% | 120.565,00 |
| 27.12.2024 | 24,54 | 24,57 | 24,42 | 24,42 | -0,45% | 94.053,00 |
| 26.12.2024 | 24,54 | 24,64 | 24,50 | 24,53 | 0,12% | 99.873,00 |
| 24.12.2024 | 24,48 | 24,51 | 24,30 | 24,50 | 0,12% | 103.923,00 |
| 23.12.2024 | 24,51 | 24,54 | 24,41 | 24,47 | -0,16% | 107.056,00 |
| 20.12.2024 | 24,37 | 24,54 | 24,35 | 24,51 | 0,57% | 68.373,00 |
| 19.12.2024 | 24,44 | 24,48 | 24,28 | 24,37 | -0,69% | 123.974,00 |
| 18.12.2024 | 24,82 | 24,86 | 24,51 | 24,54 | -1,01% | 89.578,00 |
| 17.12.2024 | 24,72 | 24,79 | 24,66 | 24,79 | 0,41% | 110.895,00 |
| 16.12.2024 | 24,75 | 24,80 | 24,63 | 24,69 | -0,16% | 89.719,00 |
| 13.12.2024 | 24,65 | 24,78 | 24,60 | 24,73 | 0,12% | 128.395,00 |