25,280$
0,40%
Echtzeit-Aktienkurs Duke Energy Corp
Bid:
Ask:
Aktienkurse zur Duke Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,20 | 25,28 | 25,20 | 25,28 | 0,40% | 421,00 |
| 04.11.2024 | 25,16 | 25,28 | 25,14 | 25,18 | 0,28% | 42.287,00 |
| 01.11.2024 | 25,20 | 25,28 | 25,10 | 25,11 | -0,20% | 40.399,00 |
| 31.10.2024 | 25,24 | 25,24 | 25,10 | 25,16 | -0,32% | 75.657,00 |
| 30.10.2024 | 25,17 | 25,32 | 25,16 | 25,24 | 0,20% | 40.020,00 |
| 29.10.2024 | 25,16 | 25,20 | 25,09 | 25,19 | -0,08% | 41.000,00 |
| 28.10.2024 | 25,15 | 25,25 | 25,14 | 25,21 | 0,24% | 38.544,00 |
| 25.10.2024 | 25,26 | 25,36 | 25,15 | 25,15 | -0,28% | 60.720,00 |
| 24.10.2024 | 25,24 | 25,24 | 25,16 | 25,22 | 0,28% | 28.513,00 |
| 23.10.2024 | 25,22 | 25,29 | 25,11 | 25,15 | -0,55% | 31.830,00 |
| 22.10.2024 | 25,15 | 25,32 | 25,14 | 25,29 | 0,72% | 21.449,00 |
| 21.10.2024 | 25,36 | 25,36 | 25,10 | 25,11 | -0,75% | 41.457,00 |
| 18.10.2024 | 25,50 | 25,50 | 25,28 | 25,30 | -0,67% | 33.896,00 |
| 17.10.2024 | 25,55 | 25,57 | 25,40 | 25,47 | -0,31% | 59.286,00 |
| 16.10.2024 | 25,46 | 25,56 | 25,35 | 25,55 | 0,39% | 41.881,00 |
| 15.10.2024 | 25,50 | 25,59 | 25,38 | 25,45 | 0,34% | 44.726,00 |
| 14.10.2024 | 25,20 | 25,38 | 25,16 | 25,37 | 0,34% | 29.206,00 |
| 11.10.2024 | 25,14 | 25,28 | 25,12 | 25,28 | 0,56% | 39.953,00 |
| 10.10.2024 | 25,16 | 25,19 | 25,12 | 25,14 | -0,32% | 38.963,00 |
| 09.10.2024 | 25,22 | 25,30 | 25,12 | 25,22 | 0,00% | 63.110,00 |
| 08.10.2024 | 25,13 | 25,22 | 25,06 | 25,22 | 0,46% | 45.276,00 |
| 07.10.2024 | 25,16 | 25,18 | 25,07 | 25,11 | -0,38% | 63.475,00 |
| 04.10.2024 | 25,22 | 25,23 | 25,06 | 25,20 | -0,12% | 58.879,00 |
| 03.10.2024 | 25,13 | 25,27 | 25,13 | 25,23 | 0,32% | 60.892,00 |
| 02.10.2024 | 25,15 | 25,20 | 25,12 | 25,15 | -0,12% | 63.777,00 |
| 01.10.2024 | 25,08 | 25,21 | 25,00 | 25,18 | 0,68% | 92.098,00 |
| 30.09.2024 | 25,17 | 25,17 | 24,93 | 25,01 | -0,48% | 243.961,00 |
| 27.09.2024 | 25,33 | 25,40 | 25,07 | 25,13 | -0,79% | 100.880,00 |
| 26.09.2024 | 25,35 | 25,47 | 25,30 | 25,33 | -0,12% | 47.719,00 |
| 25.09.2024 | 25,30 | 25,45 | 25,29 | 25,36 | -0,12% | 45.043,00 |
| 24.09.2024 | 25,34 | 25,40 | 25,25 | 25,39 | 0,04% | 34.573,00 |
| 23.09.2024 | 25,42 | 25,48 | 25,36 | 25,38 | -0,16% | 31.405,00 |
| 20.09.2024 | 25,38 | 25,46 | 25,34 | 25,42 | -0,16% | 33.477,00 |
| 19.09.2024 | 25,53 | 25,60 | 25,33 | 25,46 | -0,08% | 133.890,00 |
| 18.09.2024 | 25,50 | 25,58 | 25,45 | 25,48 | -0,08% | 41.476,00 |
| 17.09.2024 | 25,49 | 25,65 | 25,46 | 25,50 | 0,24% | 39.962,00 |
| 16.09.2024 | 25,55 | 25,66 | 25,44 | 25,44 | -0,31% | 87.655,00 |
| 13.09.2024 | 25,49 | 25,53 | 25,43 | 25,52 | 0,35% | 46.648,00 |
| 12.09.2024 | 25,26 | 25,44 | 25,25 | 25,43 | 0,59% | 76.799,00 |
| 11.09.2024 | 25,27 | 25,38 | 25,26 | 25,28 | -0,32% | 36.278,00 |
| 10.09.2024 | 25,29 | 25,42 | 25,22 | 25,36 | 0,28% | 29.792,00 |
| 09.09.2024 | 25,23 | 25,42 | 25,13 | 25,29 | 0,40% | 96.482,00 |
| 06.09.2024 | 25,30 | 25,34 | 25,11 | 25,19 | -0,32% | 35.360,00 |
| 05.09.2024 | 25,28 | 25,34 | 25,14 | 25,27 | 0,28% | 72.119,00 |
| 04.09.2024 | 25,07 | 25,24 | 25,06 | 25,20 | 0,52% | 62.855,00 |
| 03.09.2024 | 25,03 | 25,09 | 25,01 | 25,07 | 0,12% | 39.353,00 |
| 30.08.2024 | 25,10 | 25,17 | 24,90 | 25,04 | -0,28% | 198.362,00 |
| 29.08.2024 | 25,20 | 25,23 | 25,11 | 25,11 | -0,24% | 59.381,00 |
| 28.08.2024 | 25,20 | 25,23 | 25,11 | 25,17 | 0,01% | 31.621,00 |
| 27.08.2024 | 25,12 | 25,17 | 25,10 | 25,17 | 0,15% | 27.625,00 |
| 26.08.2024 | 25,16 | 25,21 | 25,05 | 25,13 | 0,12% | 31.395,00 |
| 23.08.2024 | 25,10 | 25,23 | 25,02 | 25,10 | 0,20% | 82.407,00 |
| 22.08.2024 | 25,20 | 25,22 | 25,03 | 25,05 | -0,71% | 44.476,00 |
| 21.08.2024 | 25,18 | 25,25 | 25,18 | 25,23 | 0,20% | 37.451,00 |
| 20.08.2024 | 25,14 | 25,18 | 25,09 | 25,18 | 0,32% | 19.606,00 |
| 19.08.2024 | 25,14 | 25,14 | 25,04 | 25,10 | 0,24% | 52.079,00 |
| 16.08.2024 | 24,98 | 25,20 | 24,96 | 25,04 | -1,15% | 64.683,00 |
| 15.08.2024 | 25,40 | 25,46 | 25,30 | 25,33 | -0,51% | 51.359,00 |
| 14.08.2024 | 25,23 | 25,49 | 25,23 | 25,46 | 0,35% | 49.274,00 |
| 13.08.2024 | 25,20 | 25,37 | 25,20 | 25,37 | 0,67% | 42.240,00 |
| 12.08.2024 | 25,25 | 25,34 | 25,20 | 25,20 | -0,12% | 31.294,00 |
| 09.08.2024 | 25,32 | 25,38 | 25,23 | 25,23 | -0,51% | 34.479,00 |
| 08.08.2024 | 25,25 | 25,39 | 25,18 | 25,36 | 0,67% | 41.305,00 |
| 07.08.2024 | 25,22 | 25,27 | 25,12 | 25,19 | 0,28% | 22.800,00 |
| 06.08.2024 | 25,10 | 25,21 | 25,03 | 25,12 | 0,20% | 54.342,00 |
| 05.08.2024 | 24,98 | 25,16 | 24,81 | 25,07 | -0,59% | 73.052,00 |
| 02.08.2024 | 25,12 | 25,22 | 25,00 | 25,22 | 0,20% | 37.880,00 |
| 01.08.2024 | 24,95 | 25,20 | 24,94 | 25,17 | 1,17% | 112.624,00 |
| 31.07.2024 | 25,24 | 25,26 | 24,80 | 24,88 | -1,35% | 225.516,00 |
| 30.07.2024 | 25,24 | 25,24 | 25,11 | 25,22 | 0,20% | 25.599,00 |
| 29.07.2024 | 25,24 | 25,24 | 25,09 | 25,17 | 0,20% | 26.880,00 |
| 26.07.2024 | 25,11 | 25,20 | 25,08 | 25,12 | 0,04% | 12.205,00 |
| 25.07.2024 | 25,08 | 25,15 | 25,02 | 25,11 | 0,40% | 23.795,00 |
| 24.07.2024 | 25,07 | 25,11 | 24,97 | 25,01 | -0,20% | 58.351,00 |
| 23.07.2024 | 25,08 | 25,13 | 25,06 | 25,06 | -0,32% | 29.149,00 |
| 22.07.2024 | 25,14 | 25,20 | 25,05 | 25,14 | 0,16% | 29.116,00 |
| 19.07.2024 | 25,10 | 25,14 | 25,06 | 25,10 | -0,24% | 11.357,00 |
| 18.07.2024 | 25,15 | 25,16 | 25,03 | 25,16 | 0,28% | 41.386,00 |
| 17.07.2024 | 25,09 | 25,15 | 25,05 | 25,09 | -0,12% | 34.290,00 |
| 16.07.2024 | 25,15 | 25,19 | 25,10 | 25,12 | 0,16% | 25.633,00 |
| 15.07.2024 | 25,19 | 25,19 | 25,05 | 25,08 | -0,44% | 46.571,00 |
| 12.07.2024 | 25,17 | 25,29 | 25,11 | 25,19 | 0,20% | 32.406,00 |
| 11.07.2024 | 25,02 | 25,18 | 25,02 | 25,14 | 0,64% | 40.143,00 |
| 10.07.2024 | 25,02 | 25,05 | 24,91 | 24,98 | 0,24% | 38.668,00 |
| 09.07.2024 | 25,03 | 25,10 | 24,92 | 24,92 | -0,64% | 48.561,00 |
| 08.07.2024 | 25,10 | 25,16 | 25,04 | 25,08 | -0,16% | 24.105,00 |
| 05.07.2024 | 25,04 | 25,17 | 25,04 | 25,12 | 0,12% | 29.017,00 |
| 03.07.2024 | 25,09 | 25,18 | 24,93 | 25,09 | 0,56% | 32.236,00 |
| 02.07.2024 | 25,00 | 25,08 | 24,94 | 24,95 | 0,08% | 28.563,00 |
| 01.07.2024 | 25,06 | 25,09 | 24,90 | 24,93 | -0,28% | 96.074,00 |
| 28.06.2024 | 25,12 | 25,19 | 24,95 | 25,00 | -0,75% | 101.861,00 |
| 27.06.2024 | 25,11 | 25,19 | 25,10 | 25,19 | 0,16% | 38.015,00 |
| 26.06.2024 | 25,12 | 25,17 | 25,10 | 25,15 | -0,04% | 56.395,00 |
| 25.06.2024 | 25,17 | 25,19 | 25,11 | 25,16 | 0,12% | 73.481,00 |
| 24.06.2024 | 25,10 | 25,18 | 25,10 | 25,13 | 0,08% | 79.941,00 |
| 21.06.2024 | 25,07 | 25,14 | 25,03 | 25,11 | 0,24% | 31.191,00 |
| 20.06.2024 | 25,06 | 25,11 | 25,00 | 25,05 | -0,44% | 27.721,00 |
| 18.06.2024 | 25,03 | 25,16 | 25,00 | 25,16 | 0,40% | 37.383,00 |
| 17.06.2024 | 25,04 | 25,07 | 24,92 | 25,06 | 0,08% | 61.494,00 |
| 14.06.2024 | 25,06 | 25,06 | 24,98 | 25,04 | 0,08% | 35.065,00 |