Börse:
102,620€
-0,85%
Echtzeit-Aktienkurs Duke Energy Corp. New
Bid:
102,520€
Ask:
102,720€
Aktienkurse zur Duke Energy Corp. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 103,50 | 104,86 | 103,50 | 104,86 | -1,48% | 10,00 |
| 16.05.2022 | 105,50 | 106,44 | 105,50 | 106,44 | 1,06% | 28,00 |
| 13.05.2022 | 105,32 | 105,32 | 105,32 | 105,32 | 1,68% | - |
| 12.05.2022 | 104,22 | 104,22 | 103,58 | 103,58 | -2,04% | 1,00 |
| 11.05.2022 | 104,24 | 105,74 | 103,78 | 105,74 | 1,95% | 115,00 |
| 10.05.2022 | 104,50 | 104,50 | 103,72 | 103,72 | -0,23% | 50,00 |
| 09.05.2022 | 103,96 | 103,96 | 103,96 | 103,96 | -0,15% | - |
| 06.05.2022 | 104,12 | 104,12 | 104,12 | 104,12 | -0,44% | - |
| 05.05.2022 | 104,58 | 104,58 | 104,58 | 104,58 | 0,85% | - |
| 04.05.2022 | 102,74 | 103,70 | 102,74 | 103,70 | -1,03% | 1,00 |
| 03.05.2022 | 104,56 | 104,78 | 103,16 | 104,78 | 0,77% | 101,00 |
| 02.05.2022 | 105,00 | 105,00 | 103,98 | 103,98 | -2,53% | 57,00 |
| 29.04.2022 | 106,68 | 106,68 | 106,68 | 106,68 | -1,91% | - |
| 28.04.2022 | 108,76 | 108,76 | 108,76 | 108,76 | 0,33% | - |
| 27.04.2022 | 107,00 | 108,40 | 107,00 | 108,40 | 0,06% | 1,00 |
| 26.04.2022 | 105,18 | 108,34 | 105,18 | 108,34 | 3,04% | 77,00 |
| 25.04.2022 | 107,00 | 107,00 | 105,14 | 105,14 | -0,98% | 20,00 |
| 22.04.2022 | 105,16 | 106,18 | 105,16 | 106,18 | -0,51% | 6,00 |
| 21.04.2022 | 107,84 | 107,84 | 105,66 | 106,72 | 0,36% | 121,00 |
| 20.04.2022 | 106,34 | 106,34 | 106,34 | 106,34 | 0,72% | - |
| 19.04.2022 | 105,58 | 105,58 | 105,58 | 105,58 | -0,86% | - |
| 14.04.2022 | 106,50 | 106,50 | 106,50 | 106,50 | 0,78% | - |
| 13.04.2022 | 106,30 | 106,30 | 105,68 | 105,68 | -0,26% | 100,00 |
| 12.04.2022 | 105,96 | 105,96 | 105,96 | 105,96 | 0,65% | - |
| 11.04.2022 | 105,28 | 105,28 | 105,28 | 105,28 | -1,03% | - |
| 08.04.2022 | 106,38 | 106,38 | 106,38 | 106,38 | 1,51% | - |
| 07.04.2022 | 106,00 | 106,00 | 104,68 | 104,80 | -0,13% | 6,00 |
| 06.04.2022 | 103,34 | 104,94 | 103,34 | 104,94 | 3,13% | 577,00 |
| 04.04.2022 | 100,88 | 101,76 | 100,88 | 101,76 | 1,21% | 1,00 |
| 01.04.2022 | 102,00 | 102,00 | 100,54 | 100,54 | -0,21% | 11,00 |
| 31.03.2022 | 100,75 | 100,75 | 100,75 | 100,75 | 1,34% | - |
| 30.03.2022 | 101,00 | 101,00 | 99,42 | 99,42 | 0,02% | 2,00 |
| 29.03.2022 | 99,40 | 99,40 | 99,40 | 99,40 | -0,14% | - |
| 28.03.2022 | 99,02 | 99,54 | 99,02 | 99,54 | 0,55% | 1,00 |
| 25.03.2022 | 98,32 | 99,00 | 98,16 | 99,00 | 1,27% | 23,00 |
| 24.03.2022 | 97,76 | 97,76 | 97,76 | 97,76 | 1,10% | - |
| 23.03.2022 | 96,70 | 96,70 | 96,70 | 96,70 | 0,67% | - |
| 22.03.2022 | 95,32 | 96,06 | 95,32 | 96,06 | -0,17% | 54,00 |
| 21.03.2022 | 96,22 | 96,22 | 96,22 | 96,22 | 1,35% | - |
| 18.03.2022 | 94,86 | 94,94 | 94,86 | 94,94 | -1,78% | 9,00 |
| 17.03.2022 | 94,98 | 96,66 | 94,84 | 96,66 | 0,56% | 91,00 |
| 16.03.2022 | 96,06 | 96,12 | 96,06 | 96,12 | -1,48% | 15,00 |
| 15.03.2022 | 97,56 | 97,56 | 97,56 | 97,56 | 0,39% | - |
| 14.03.2022 | 97,18 | 97,18 | 97,18 | 97,18 | 1,87% | - |
| 10.03.2022 | 95,40 | 95,40 | 95,40 | 95,40 | -2,43% | - |
| 08.03.2022 | 97,86 | 97,94 | 97,78 | 97,78 | 5,69% | 158,00 |
| 03.03.2022 | 92,90 | 92,90 | 92,52 | 92,52 | 2,01% | 13,00 |
| 02.03.2022 | 90,34 | 90,70 | 90,34 | 90,70 | 1,32% | 16,00 |
| 01.03.2022 | 89,52 | 89,52 | 89,52 | 89,52 | 4,36% | - |
| 24.02.2022 | 85,78 | 85,78 | 85,78 | 85,78 | -1,72% | - |
| 23.02.2022 | 87,28 | 87,28 | 87,28 | 87,28 | -0,82% | - |
| 22.02.2022 | 86,68 | 88,00 | 86,68 | 88,00 | 0,34% | 55,00 |
| 21.02.2022 | 86,96 | 87,70 | 86,96 | 87,70 | 1,72% | 21,00 |
| 17.02.2022 | 87,02 | 87,02 | 86,04 | 86,22 | -1,19% | 125,00 |
| 16.02.2022 | 86,94 | 87,40 | 86,94 | 87,26 | -1,07% | 133,00 |
| 15.02.2022 | 88,20 | 88,20 | 88,20 | 88,20 | 0,55% | - |
| 14.02.2022 | 87,42 | 88,76 | 87,42 | 87,72 | -3,11% | 174,00 |
| 10.02.2022 | 90,54 | 90,54 | 90,54 | 90,54 | -0,90% | 15,00 |
| 09.02.2022 | 91,36 | 91,36 | 91,36 | 91,36 | -0,65% | - |
| 08.02.2022 | 91,96 | 91,96 | 91,96 | 91,96 | 1,08% | - |
| 07.02.2022 | 90,98 | 90,98 | 90,98 | 90,98 | -0,15% | - |
| 04.02.2022 | 91,90 | 91,90 | 91,12 | 91,12 | -1,17% | 15,00 |
| 03.02.2022 | 92,20 | 92,20 | 92,20 | 92,20 | 0,94% | - |
| 01.02.2022 | 91,76 | 91,82 | 91,34 | 91,34 | -2,02% | 54,00 |
| 31.01.2022 | 94,64 | 94,64 | 93,22 | 93,22 | 0,60% | 27,00 |
| 28.01.2022 | 92,80 | 92,80 | 92,66 | 92,66 | 1,98% | 100,00 |
| 26.01.2022 | 90,86 | 90,86 | 90,86 | 90,86 | 0,07% | - |
| 25.01.2022 | 90,80 | 90,80 | 90,80 | 90,80 | 0,42% | - |
| 24.01.2022 | 91,48 | 91,50 | 90,42 | 90,42 | -0,70% | 320,00 |
| 21.01.2022 | 90,48 | 91,46 | 90,48 | 91,06 | -0,18% | 58,00 |
| 20.01.2022 | 91,22 | 91,22 | 91,22 | 91,22 | 0,97% | - |
| 19.01.2022 | 90,34 | 90,34 | 90,34 | 90,34 | -0,07% | - |
| 18.01.2022 | 90,40 | 90,40 | 90,40 | 90,40 | -1,03% | - |
| 17.01.2022 | 91,34 | 91,34 | 91,34 | 91,34 | 0,91% | - |
| 14.01.2022 | 90,52 | 90,52 | 90,52 | 90,52 | -0,40% | - |
| 13.01.2022 | 90,66 | 91,18 | 90,66 | 90,88 | 0,31% | 238,00 |
| 12.01.2022 | 91,68 | 91,68 | 90,50 | 90,60 | -0,07% | 49,00 |
| 11.01.2022 | 90,66 | 90,66 | 90,66 | 90,66 | -1,54% | - |
| 10.01.2022 | 93,00 | 93,00 | 92,08 | 92,08 | 0,46% | 30,00 |
| 07.01.2022 | 91,66 | 91,66 | 91,66 | 91,66 | -0,63% | - |
| 06.01.2022 | 92,24 | 92,24 | 92,24 | 92,24 | 0,22% | - |
| 05.01.2022 | 92,38 | 92,38 | 92,04 | 92,04 | -0,52% | 8,00 |
| 04.01.2022 | 92,52 | 92,52 | 92,52 | 92,52 | 1,38% | - |
| 03.01.2022 | 91,26 | 91,26 | 91,26 | 91,26 | -1,34% | - |
| 30.12.2021 | 92,50 | 92,50 | 92,50 | 92,50 | 2,30% | - |
| 28.12.2021 | 90,42 | 90,42 | 90,42 | 90,42 | -0,68% | 20,00 |
| 27.12.2021 | 91,20 | 91,20 | 91,04 | 91,04 | -0,55% | 25,00 |
| 23.12.2021 | 91,54 | 91,54 | 91,54 | 91,54 | 0,35% | - |
| 22.12.2021 | 91,40 | 91,40 | 91,22 | 91,22 | -0,13% | 12,00 |
| 21.12.2021 | 91,34 | 91,34 | 91,34 | 91,34 | 0,86% | - |
| 20.12.2021 | 90,56 | 90,56 | 90,56 | 90,56 | -1,67% | - |
| 17.12.2021 | 92,10 | 92,10 | 92,10 | 92,10 | -0,69% | - |
| 16.12.2021 | 92,74 | 92,74 | 92,74 | 92,74 | 0,94% | - |
| 15.12.2021 | 91,88 | 91,88 | 91,88 | 91,88 | 0,39% | - |
| 14.12.2021 | 91,52 | 91,52 | 91,52 | 91,52 | 0,33% | - |
| 13.12.2021 | 91,22 | 91,22 | 91,22 | 91,22 | 1,45% | - |
| 10.12.2021 | 89,92 | 89,92 | 89,92 | 89,92 | 1,42% | - |
| 09.12.2021 | 88,66 | 88,66 | 88,66 | 88,66 | -1,60% | - |
| 07.12.2021 | 90,00 | 90,10 | 90,00 | 90,10 | 3,04% | 6,00 |
| 03.12.2021 | 87,44 | 87,44 | 87,44 | 87,44 | 0,81% | - |