Börse:
99,430€
0,50%
Echtzeit-Aktienkurs Duke Energy Corp
Bid:
99,080€
Ask:
99,780€
Aktienkurse zur Duke Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 99,02 | 99,41 | 98,13 | 99,38 | 0,45% | 105,00 |
| 24.06.2022 | 98,44 | 99,34 | 97,86 | 98,94 | 0,77% | 10,00 |
| 23.06.2022 | 94,77 | 98,47 | 94,55 | 98,18 | 3,46% | 13,00 |
| 22.06.2022 | 93,93 | 95,54 | 93,29 | 94,90 | 0,67% | 314,00 |
| 21.06.2022 | 93,99 | 94,49 | 92,50 | 94,26 | 0,40% | 367,00 |
| 20.06.2022 | 93,04 | 93,89 | 92,95 | 93,89 | 0,70% | 132,00 |
| 17.06.2022 | 94,90 | 95,38 | 92,52 | 93,24 | -0,89% | 5.428,00 |
| 16.06.2022 | 95,86 | 95,98 | 93,56 | 94,07 | -1,83% | 161,00 |
| 15.06.2022 | 96,52 | 98,03 | 95,26 | 95,83 | -1,10% | 101,00 |
| 14.06.2022 | 99,68 | 99,84 | 95,63 | 96,90 | -2,34% | 220,00 |
| 13.06.2022 | 101,97 | 102,47 | 98,83 | 99,22 | -3,29% | 811,00 |
| 10.06.2022 | 101,64 | 103,27 | 100,55 | 102,60 | 1,16% | 53,00 |
| 09.06.2022 | 102,92 | 103,96 | 101,42 | 101,42 | -1,61% | 66,00 |
| 08.06.2022 | 104,94 | 104,99 | 102,92 | 103,08 | -1,77% | 195,00 |
| 07.06.2022 | 103,43 | 104,96 | 102,80 | 104,94 | 1,05% | 332,00 |
| 06.06.2022 | 103,88 | 104,72 | 103,69 | 103,85 | 0,18% | 20,00 |
| 03.06.2022 | 104,04 | 104,37 | 103,55 | 103,66 | -0,36% | - |
| 02.06.2022 | 104,74 | 104,75 | 102,00 | 104,03 | -0,80% | 554,00 |
| 01.06.2022 | 105,28 | 105,48 | 103,75 | 104,87 | 0,06% | 53,00 |
| 31.05.2022 | 106,46 | 106,78 | 104,66 | 104,81 | -1,37% | 55,00 |
| 30.05.2022 | 106,84 | 106,98 | 106,19 | 106,27 | -0,24% | 48,00 |
| 27.05.2022 | 105,07 | 106,53 | 104,89 | 106,53 | 0,90% | 314,00 |
| 26.05.2022 | 105,20 | 106,19 | 104,95 | 105,58 | 0,35% | 94,00 |
| 25.05.2022 | 105,67 | 106,31 | 104,50 | 105,21 | 0,22% | 2.987,00 |
| 24.05.2022 | 102,66 | 104,98 | 102,66 | 104,98 | 0,50% | 157,00 |
| 23.05.2022 | 104,08 | 104,46 | 103,70 | 104,46 | 0,17% | 85,00 |
| 20.05.2022 | 103,70 | 104,28 | 103,70 | 104,28 | 2,16% | 110,00 |
| 19.05.2022 | 103,64 | 103,64 | 101,42 | 102,08 | -2,73% | 590,00 |
| 18.05.2022 | 104,58 | 104,94 | 104,58 | 104,94 | 2,64% | 26,00 |
| 17.05.2022 | 105,68 | 105,70 | 102,24 | 102,24 | -2,94% | 136,00 |
| 16.05.2022 | 104,70 | 105,34 | 104,70 | 105,34 | 0,30% | 25,00 |
| 13.05.2022 | 105,60 | 105,60 | 105,02 | 105,02 | 1,14% | 18,00 |
| 12.05.2022 | 103,56 | 104,36 | 103,56 | 103,84 | -0,71% | 117,00 |
| 11.05.2022 | 103,26 | 105,00 | 103,26 | 104,58 | 1,55% | 379,00 |
| 10.05.2022 | 103,30 | 103,30 | 102,98 | 102,98 | -1,94% | 265,00 |
| 09.05.2022 | 104,98 | 105,74 | 103,30 | 105,02 | 0,38% | 210,00 |
| 06.05.2022 | 104,64 | 104,94 | 104,50 | 104,62 | 0,81% | 287,00 |
| 05.05.2022 | 104,08 | 104,84 | 103,78 | 103,78 | -0,38% | 91,00 |
| 04.05.2022 | 103,34 | 104,18 | 102,86 | 104,18 | 0,15% | 616,00 |
| 03.05.2022 | 103,60 | 104,72 | 103,00 | 104,02 | 1,21% | 302,00 |
| 02.05.2022 | 104,50 | 105,48 | 102,70 | 102,78 | -1,82% | 865,00 |
| 29.04.2022 | 107,90 | 107,90 | 104,68 | 104,68 | -3,27% | 494,00 |
| 28.04.2022 | 108,34 | 108,62 | 108,00 | 108,22 | -0,28% | 915,00 |
| 27.04.2022 | 107,58 | 108,60 | 107,58 | 108,52 | 0,48% | 140,00 |
| 26.04.2022 | 106,08 | 108,00 | 106,08 | 108,00 | 1,69% | 337,00 |
| 25.04.2022 | 105,76 | 106,26 | 104,98 | 106,20 | -0,26% | 325,00 |
| 22.04.2022 | 106,68 | 106,72 | 106,20 | 106,48 | -0,75% | 41,00 |
| 21.04.2022 | 105,90 | 107,28 | 105,20 | 107,28 | 0,68% | 601,00 |
| 20.04.2022 | 106,50 | 106,56 | 106,50 | 106,56 | 1,10% | 20,00 |
| 19.04.2022 | 106,02 | 106,20 | 105,40 | 105,40 | -0,57% | 171,00 |
| 14.04.2022 | 105,60 | 106,28 | 105,60 | 106,00 | 0,61% | 102,00 |
| 13.04.2022 | 107,10 | 107,10 | 105,36 | 105,36 | -0,47% | 418,00 |
| 12.04.2022 | 105,12 | 105,86 | 104,32 | 105,86 | 1,01% | 269,00 |
| 11.04.2022 | 105,88 | 105,88 | 104,80 | 104,80 | -1,45% | 47,00 |
| 08.04.2022 | 105,88 | 106,64 | 105,82 | 106,34 | 0,76% | 639,00 |
| 07.04.2022 | 105,80 | 105,80 | 105,42 | 105,54 | 0,51% | 24,00 |
| 06.04.2022 | 103,22 | 105,30 | 102,54 | 105,00 | 2,94% | 1.021,00 |
| 05.04.2022 | 101,72 | 102,00 | 101,72 | 102,00 | 0,10% | 64,00 |
| 04.04.2022 | 102,18 | 102,40 | 100,70 | 101,90 | 0,33% | 186,00 |
| 01.04.2022 | 101,14 | 101,56 | 100,18 | 101,56 | 0,11% | 114,00 |
| 31.03.2022 | 100,10 | 101,45 | 99,76 | 101,45 | 2,06% | 246,00 |
| 30.03.2022 | 99,96 | 99,96 | 99,24 | 99,40 | 0,18% | 144,00 |
| 29.03.2022 | 100,25 | 100,25 | 99,22 | 99,22 | -0,24% | 71,00 |
| 28.03.2022 | 99,66 | 99,66 | 99,30 | 99,46 | -0,02% | 105,00 |
| 25.03.2022 | 97,58 | 99,48 | 97,48 | 99,48 | 1,99% | 567,00 |
| 24.03.2022 | 97,34 | 97,54 | 97,34 | 97,54 | 1,31% | 27,00 |
| 23.03.2022 | 96,28 | 96,28 | 96,28 | 96,28 | 0,04% | 35,00 |
| 22.03.2022 | 96,60 | 96,60 | 95,54 | 96,24 | 1,05% | 282,00 |
| 21.03.2022 | 94,80 | 95,24 | 94,80 | 95,24 | 0,25% | 160,00 |
| 18.03.2022 | 96,52 | 96,82 | 95,00 | 95,00 | -1,78% | 385,00 |
| 17.03.2022 | 95,68 | 96,72 | 95,68 | 96,72 | 1,04% | 244,00 |
| 16.03.2022 | 96,44 | 96,44 | 95,56 | 95,72 | -0,29% | 107,00 |
| 15.03.2022 | 96,30 | 96,30 | 96,00 | 96,00 | -1,30% | 20,00 |
| 14.03.2022 | 97,82 | 97,90 | 97,26 | 97,26 | 0,10% | 391,00 |
| 11.03.2022 | 96,70 | 97,16 | 96,70 | 97,16 | 0,93% | 156,00 |
| 10.03.2022 | 95,22 | 96,26 | 94,48 | 96,26 | 0,50% | 328,00 |
| 09.03.2022 | 96,86 | 96,86 | 95,78 | 95,78 | -1,26% | 175,00 |
| 08.03.2022 | 97,68 | 98,10 | 97,00 | 97,00 | -1,36% | 377,00 |
| 07.03.2022 | 96,28 | 98,34 | 95,78 | 98,34 | 2,22% | 811,00 |
| 04.03.2022 | 93,04 | 96,20 | 92,90 | 96,20 | 3,37% | 240,00 |
| 03.03.2022 | 90,74 | 93,06 | 90,74 | 93,06 | 2,72% | 262,00 |
| 02.03.2022 | 90,16 | 91,18 | 89,68 | 90,60 | 1,27% | 1.247,00 |
| 01.03.2022 | 89,68 | 89,68 | 88,92 | 89,46 | 0,54% | 52,00 |
| 28.02.2022 | 88,72 | 88,98 | 88,72 | 88,98 | -0,02% | 77,00 |
| 25.02.2022 | 86,22 | 89,00 | 85,50 | 89,00 | 3,85% | 1.030,00 |
| 24.02.2022 | 85,86 | 88,00 | 85,70 | 85,70 | -1,81% | 508,00 |
| 23.02.2022 | 88,04 | 88,04 | 87,28 | 87,28 | -0,64% | 210,00 |
| 22.02.2022 | 88,00 | 89,00 | 87,82 | 87,84 | 0,43% | 112,00 |
| 21.02.2022 | 88,34 | 88,34 | 87,22 | 87,46 | -0,55% | 278,00 |
| 18.02.2022 | 86,94 | 87,94 | 86,94 | 87,94 | 0,89% | 287,00 |
| 17.02.2022 | 86,56 | 87,16 | 85,82 | 87,16 | -0,02% | 1.314,00 |
| 16.02.2022 | 87,40 | 87,40 | 86,96 | 87,18 | 0,21% | 437,00 |
| 15.02.2022 | 88,42 | 88,74 | 87,00 | 87,00 | -1,47% | 199,00 |
| 14.02.2022 | 89,24 | 89,24 | 87,68 | 88,30 | 0,46% | 1.996,00 |
| 11.02.2022 | 87,70 | 87,96 | 87,70 | 87,90 | 0,53% | 56,00 |
| 10.02.2022 | 91,38 | 92,18 | 87,28 | 87,44 | -4,94% | 343,00 |
| 08.02.2022 | 91,52 | 91,98 | 91,52 | 91,98 | 0,72% | 87,00 |
| 07.02.2022 | 91,00 | 91,32 | 90,90 | 91,32 | 0,07% | 207,00 |
| 04.02.2022 | 91,90 | 91,90 | 90,72 | 91,26 | -0,93% | 132,00 |
| 03.02.2022 | 92,78 | 93,02 | 92,12 | 92,12 | -0,50% | 111,00 |