25,010$
Echtzeit-Aktienkurs Duke Energy Corp
Bid:
Ask:
Aktienkurse zur Duke Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 25,07 | 25,07 | 25,01 | 25,01 | 0,00% | 6.642,00 |
| 12.12.2025 | 25,02 | 25,07 | 24,96 | 25,01 | -0,32% | 37.473,00 |
| 11.12.2025 | 25,02 | 25,09 | 24,97 | 25,09 | 0,44% | 70.392,00 |
| 10.12.2025 | 25,01 | 25,03 | 24,95 | 24,98 | 0,12% | 47.106,00 |
| 09.12.2025 | 24,97 | 25,05 | 24,95 | 24,95 | -0,10% | 48.488,00 |
| 08.12.2025 | 24,96 | 25,00 | 24,91 | 24,97 | 0,14% | 66.970,00 |
| 05.12.2025 | 24,90 | 25,01 | 24,85 | 24,94 | 0,24% | 82.632,00 |
| 04.12.2025 | 24,93 | 24,95 | 24,85 | 24,88 | -0,28% | 64.380,00 |
| 03.12.2025 | 24,86 | 24,97 | 24,83 | 24,95 | 0,20% | 66.084,00 |
| 02.12.2025 | 24,86 | 24,90 | 24,75 | 24,90 | 0,36% | 67.142,00 |
| 01.12.2025 | 24,91 | 24,97 | 24,80 | 24,81 | -0,28% | 70.860,00 |
| 28.11.2025 | 25,09 | 25,09 | 24,77 | 24,88 | -0,56% | 134.374,00 |
| 26.11.2025 | 24,98 | 25,10 | 24,98 | 25,02 | -0,08% | 31.678,00 |
| 25.11.2025 | 25,00 | 25,04 | 24,90 | 25,04 | 0,39% | 38.191,00 |
| 24.11.2025 | 24,95 | 24,99 | 24,90 | 24,94 | 0,19% | 29.572,00 |
| 21.11.2025 | 24,82 | 24,92 | 24,81 | 24,90 | 0,18% | 33.034,00 |
| 20.11.2025 | 24,92 | 24,94 | 24,78 | 24,85 | -0,08% | 68.603,00 |
| 19.11.2025 | 24,82 | 24,89 | 24,80 | 24,87 | -0,08% | 54.312,00 |
| 18.11.2025 | 24,85 | 24,90 | 24,84 | 24,89 | 0,16% | 47.942,00 |
| 17.11.2025 | 24,96 | 25,03 | 24,69 | 24,85 | -0,32% | 95.479,00 |
| 14.11.2025 | 24,96 | 25,04 | 24,87 | 24,93 | -1,31% | 81.689,00 |
| 13.11.2025 | 25,26 | 25,39 | 25,22 | 25,26 | -0,39% | 35.691,00 |
| 12.11.2025 | 25,39 | 25,40 | 25,29 | 25,36 | -0,12% | 29.913,00 |
| 11.11.2025 | 25,36 | 25,41 | 25,28 | 25,39 | 0,24% | 40.651,00 |
| 10.11.2025 | 25,16 | 25,34 | 25,16 | 25,33 | 0,72% | 38.278,00 |
| 07.11.2025 | 25,20 | 25,23 | 25,06 | 25,15 | -0,10% | 30.616,00 |
| 06.11.2025 | 25,14 | 25,21 | 25,10 | 25,18 | 0,06% | 21.177,00 |
| 05.11.2025 | 25,04 | 25,20 | 25,01 | 25,16 | 0,40% | 44.837,00 |
| 04.11.2025 | 25,00 | 25,06 | 24,99 | 25,06 | 0,16% | 73.299,00 |
| 03.11.2025 | 25,11 | 25,13 | 24,97 | 25,02 | -0,08% | 37.603,00 |
| 31.10.2025 | 25,09 | 25,14 | 25,00 | 25,04 | -0,20% | 134.085,00 |
| 30.10.2025 | 25,18 | 25,19 | 25,06 | 25,09 | -0,28% | 55.701,00 |
| 29.10.2025 | 25,25 | 25,25 | 25,15 | 25,16 | 0,00% | 44.076,00 |
| 28.10.2025 | 25,23 | 25,28 | 25,14 | 25,16 | -0,12% | 42.669,00 |
| 27.10.2025 | 25,17 | 25,25 | 25,14 | 25,19 | 0,20% | 49.036,00 |
| 24.10.2025 | 25,24 | 25,26 | 25,09 | 25,14 | -0,08% | 33.624,00 |
| 23.10.2025 | 25,18 | 25,26 | 25,13 | 25,16 | 0,04% | 20.804,00 |
| 22.10.2025 | 25,23 | 25,28 | 25,11 | 25,15 | -0,32% | 30.786,00 |
| 21.10.2025 | 25,26 | 25,30 | 25,15 | 25,23 | -0,04% | 47.183,00 |
| 20.10.2025 | 25,16 | 25,26 | 25,12 | 25,24 | 0,64% | 32.944,00 |
| 17.10.2025 | 25,10 | 25,20 | 25,06 | 25,08 | -0,08% | 36.489,00 |
| 16.10.2025 | 25,24 | 25,29 | 25,10 | 25,10 | -0,63% | 32.233,00 |
| 15.10.2025 | 25,19 | 25,28 | 25,19 | 25,26 | 0,36% | 35.528,00 |
| 14.10.2025 | 25,20 | 25,23 | 25,11 | 25,17 | 0,00% | 26.382,00 |
| 13.10.2025 | 25,13 | 25,20 | 25,07 | 25,17 | 0,60% | 34.981,00 |
| 10.10.2025 | 25,24 | 25,24 | 25,00 | 25,02 | -0,71% | 38.441,00 |
| 09.10.2025 | 25,30 | 25,31 | 25,20 | 25,20 | -0,40% | 43.041,00 |
| 08.10.2025 | 25,33 | 25,36 | 25,26 | 25,30 | 0,00% | 20.901,00 |
| 07.10.2025 | 25,30 | 25,33 | 25,25 | 25,30 | 0,12% | 24.301,00 |
| 06.10.2025 | 25,26 | 25,34 | 25,15 | 25,27 | -0,04% | 40.359,00 |
| 03.10.2025 | 25,24 | 25,28 | 25,23 | 25,28 | 0,16% | 1.022,00 |
| 02.10.2025 | 25,27 | 25,27 | 25,16 | 25,24 | 0,00% | 28.813,00 |
| 01.10.2025 | 25,08 | 25,26 | 25,05 | 25,24 | 0,92% | 51.721,00 |
| 30.09.2025 | 25,08 | 25,10 | 24,95 | 25,01 | 0,04% | 135.090,00 |
| 29.09.2025 | 25,14 | 25,14 | 24,98 | 25,00 | -0,16% | 37.855,00 |
| 26.09.2025 | 25,10 | 25,13 | 25,04 | 25,04 | 0,00% | 25.677,00 |
| 25.09.2025 | 25,11 | 25,22 | 25,01 | 25,04 | -0,40% | 49.939,00 |
| 24.09.2025 | 25,16 | 25,29 | 25,14 | 25,14 | -0,36% | 38.246,00 |
| 23.09.2025 | 25,26 | 25,31 | 25,18 | 25,23 | -0,32% | 74.008,00 |
| 22.09.2025 | 25,33 | 25,37 | 25,26 | 25,31 | -0,28% | 28.622,00 |
| 19.09.2025 | 25,37 | 25,39 | 25,20 | 25,38 | 0,20% | 57.411,00 |
| 18.09.2025 | 25,30 | 25,37 | 25,16 | 25,33 | 0,04% | 40.410,00 |
| 17.09.2025 | 25,31 | 25,37 | 25,22 | 25,32 | 0,16% | 45.437,00 |
| 16.09.2025 | 25,34 | 25,34 | 25,25 | 25,28 | -0,12% | 52.538,00 |
| 15.09.2025 | 25,30 | 25,38 | 25,18 | 25,31 | 0,04% | 57.938,00 |
| 12.09.2025 | 25,28 | 25,30 | 25,18 | 25,30 | 0,20% | 45.688,00 |
| 11.09.2025 | 25,14 | 25,31 | 25,10 | 25,25 | 0,52% | 59.986,00 |
| 10.09.2025 | 25,18 | 25,18 | 25,12 | 25,12 | 0,00% | 35.170,00 |
| 09.09.2025 | 25,14 | 25,14 | 25,05 | 25,12 | -0,08% | 89.338,00 |
| 08.09.2025 | 25,10 | 25,17 | 25,04 | 25,14 | 0,16% | 95.958,00 |
| 05.09.2025 | 24,92 | 25,12 | 24,92 | 25,10 | 1,01% | 67.153,00 |
| 04.09.2025 | 24,86 | 24,89 | 24,79 | 24,85 | -0,04% | 54.706,00 |
| 03.09.2025 | 24,76 | 24,89 | 24,73 | 24,86 | 0,49% | 55.472,00 |
| 02.09.2025 | 24,65 | 24,77 | 24,65 | 24,74 | 0,16% | 49.993,00 |
| 29.08.2025 | 24,90 | 24,93 | 24,68 | 24,70 | -0,68% | 273.784,00 |
| 28.08.2025 | 24,87 | 24,91 | 24,83 | 24,87 | -0,08% | 30.042,00 |
| 27.08.2025 | 24,84 | 24,90 | 24,83 | 24,89 | 0,12% | 22.529,00 |
| 26.08.2025 | 24,93 | 24,94 | 24,77 | 24,86 | -0,16% | 74.993,00 |
| 25.08.2025 | 25,04 | 25,05 | 24,89 | 24,90 | -0,40% | 64.089,00 |
| 22.08.2025 | 24,90 | 25,03 | 24,90 | 25,00 | 0,36% | 61.402,00 |
| 21.08.2025 | 24,98 | 24,98 | 24,87 | 24,91 | -0,16% | 37.949,00 |
| 20.08.2025 | 24,96 | 24,98 | 24,88 | 24,95 | -0,04% | 39.733,00 |
| 19.08.2025 | 24,87 | 24,98 | 24,84 | 24,96 | 0,30% | 61.985,00 |
| 18.08.2025 | 24,86 | 24,93 | 24,76 | 24,88 | 0,38% | 71.766,00 |
| 15.08.2025 | 24,75 | 24,82 | 24,75 | 24,79 | -1,24% | 66.687,00 |
| 14.08.2025 | 25,03 | 25,10 | 25,03 | 25,10 | 0,04% | 38.507,00 |
| 13.08.2025 | 25,03 | 25,10 | 25,01 | 25,09 | 0,44% | 62.722,00 |
| 12.08.2025 | 24,93 | 25,00 | 24,93 | 24,98 | 0,16% | 70.395,00 |
| 11.08.2025 | 24,90 | 24,98 | 24,90 | 24,94 | 0,08% | 43.455,00 |
| 08.08.2025 | 24,94 | 25,00 | 24,88 | 24,92 | 0,12% | 29.495,00 |
| 07.08.2025 | 24,89 | 24,96 | 24,85 | 24,89 | 0,04% | 47.533,00 |
| 06.08.2025 | 24,90 | 24,98 | 24,87 | 24,88 | -0,12% | 45.482,00 |
| 05.08.2025 | 24,99 | 24,99 | 24,88 | 24,91 | 0,00% | 40.107,00 |
| 04.08.2025 | 24,92 | 24,96 | 24,90 | 24,91 | 0,04% | 42.282,00 |
| 01.08.2025 | 24,85 | 24,99 | 24,85 | 24,90 | 0,12% | 31.537,00 |
| 31.07.2025 | 24,86 | 24,93 | 24,81 | 24,87 | 0,12% | 182.883,00 |
| 30.07.2025 | 24,86 | 24,89 | 24,76 | 24,84 | 0,12% | 36.631,00 |
| 29.07.2025 | 24,81 | 24,84 | 24,77 | 24,81 | 0,32% | 49.149,00 |
| 28.07.2025 | 24,73 | 24,79 | 24,67 | 24,73 | 0,06% | 52.081,00 |
| 25.07.2025 | 24,74 | 24,75 | 24,67 | 24,72 | -0,02% | 46.497,00 |