Börse:
70,935€
-0,96%
Echtzeit-Aktienkurs Duke Energy Corp
Bid:
70,670€
Ask:
71,200€
Aktienkurse zur Duke Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 71,49 | 73,17 | 71,07 | 71,11 | -0,73% | 17,00 |
| 25.02.2021 | 72,09 | 72,63 | 71,22 | 71,63 | -0,24% | 318,00 |
| 24.02.2021 | 73,09 | 73,60 | 71,78 | 71,80 | -2,12% | 216,00 |
| 23.02.2021 | 72,77 | 74,17 | 72,55 | 73,36 | 0,87% | 63,00 |
| 22.02.2021 | 72,95 | 73,00 | 71,57 | 72,73 | -0,16% | 938,00 |
| 19.02.2021 | 73,99 | 74,15 | 72,82 | 72,85 | -1,58% | 258,00 |
| 18.02.2021 | 74,00 | 74,88 | 73,52 | 74,02 | -0,09% | 61,00 |
| 17.02.2021 | 73,19 | 74,38 | 73,00 | 74,08 | 1,49% | 29,00 |
| 16.02.2021 | 74,09 | 74,46 | 72,71 | 72,99 | -1,58% | 236,00 |
| 15.02.2021 | 73,91 | 74,25 | 73,91 | 74,16 | 0,03% | 314,00 |
| 12.02.2021 | 74,52 | 74,81 | 73,56 | 74,14 | -0,56% | 396,00 |
| 11.02.2021 | 76,57 | 76,94 | 74,51 | 74,56 | -3,51% | 196,00 |
| 10.02.2021 | 77,04 | 77,65 | 76,53 | 77,27 | 0,34% | 260,00 |
| 09.02.2021 | 77,47 | 77,73 | 76,70 | 77,01 | -0,82% | 210,00 |
| 08.02.2021 | 78,89 | 79,13 | 77,22 | 77,64 | -1,43% | 359,00 |
| 05.02.2021 | 78,97 | 79,41 | 78,25 | 78,77 | 0,00% | 40,00 |
| 04.02.2021 | 77,74 | 78,90 | 77,69 | 78,77 | 1,41% | 206,00 |
| 03.02.2021 | 77,46 | 78,16 | 77,02 | 77,67 | 0,34% | 488,00 |
| 02.02.2021 | 77,41 | 78,96 | 76,99 | 77,41 | 0,03% | 178,00 |
| 01.02.2021 | 77,70 | 78,47 | 76,84 | 77,39 | -0,14% | 593,00 |
| 29.01.2021 | 76,21 | 77,94 | 75,02 | 77,50 | 2,60% | 235,00 |
| 28.01.2021 | 75,65 | 77,27 | 75,35 | 75,53 | -0,36% | 253,00 |
| 27.01.2021 | 76,33 | 78,02 | 75,49 | 75,81 | -0,84% | 790,00 |
| 26.01.2021 | 76,34 | 76,82 | 75,54 | 76,45 | -0,25% | 68,00 |
| 25.01.2021 | 74,33 | 76,65 | 73,92 | 76,64 | 3,05% | 483,00 |
| 22.01.2021 | 73,95 | 74,49 | 73,43 | 74,37 | 0,28% | 163,00 |
| 21.01.2021 | 74,91 | 75,42 | 73,96 | 74,16 | -1,25% | 533,00 |
| 20.01.2021 | 74,38 | 75,37 | 73,99 | 75,10 | 0,69% | 525,00 |
| 19.01.2021 | 76,19 | 76,77 | 74,59 | 74,59 | -2,24% | 366,00 |
| 18.01.2021 | 76,29 | 76,58 | 76,22 | 76,30 | -0,05% | 438,00 |
| 15.01.2021 | 75,08 | 76,40 | 74,34 | 76,34 | 1,44% | 603,00 |
| 14.01.2021 | 75,61 | 75,87 | 74,44 | 75,26 | -0,16% | 94,00 |
| 13.01.2021 | 72,83 | 75,93 | 72,81 | 75,38 | 3,44% | 188,00 |
| 12.01.2021 | 73,51 | 73,67 | 71,98 | 72,87 | -0,74% | 631,00 |
| 11.01.2021 | 73,59 | 74,32 | 72,78 | 73,41 | -0,33% | 472,00 |
| 08.01.2021 | 73,54 | 73,97 | 73,14 | 73,65 | 0,51% | 270,00 |
| 07.01.2021 | 74,07 | 74,54 | 73,11 | 73,28 | -0,77% | 429,00 |
| 06.01.2021 | 72,96 | 74,57 | 72,64 | 73,84 | 1,28% | 190,00 |
| 05.01.2021 | 73,16 | 73,44 | 72,54 | 72,91 | -0,40% | 488,00 |
| 04.01.2021 | 74,74 | 74,86 | 72,83 | 73,20 | -0,06% | 121,00 |
| 30.12.2020 | 73,28 | 73,50 | 73,24 | 73,25 | -0,29% | 50,00 |
| 29.12.2020 | 74,00 | 74,33 | 73,20 | 73,46 | -0,60% | 44,00 |
| 28.12.2020 | 73,40 | 74,21 | 73,20 | 73,90 | 1,04% | 369,00 |
| 23.12.2020 | 73,44 | 74,30 | 73,13 | 73,14 | -0,60% | 49,00 |
| 22.12.2020 | 72,65 | 73,69 | 72,49 | 73,59 | 1,25% | 480,00 |
| 21.12.2020 | 74,17 | 74,17 | 72,17 | 72,68 | -1,72% | 101,00 |
| 18.12.2020 | 74,61 | 74,81 | 73,70 | 73,95 | -0,82% | 332,00 |
| 17.12.2020 | 74,22 | 75,00 | 74,12 | 74,56 | 0,11% | 48,00 |
| 16.12.2020 | 75,69 | 76,18 | 74,34 | 74,48 | -1,72% | 30,00 |
| 15.12.2020 | 75,09 | 76,32 | 74,82 | 75,78 | 0,83% | 270,00 |
| 14.12.2020 | 75,63 | 77,35 | 75,05 | 75,16 | -0,62% | 128,00 |
| 11.12.2020 | 75,45 | 75,88 | 75,08 | 75,63 | -0,17% | 48,00 |
| 10.12.2020 | 75,41 | 75,87 | 74,99 | 75,76 | -0,06% | 112,00 |
| 09.12.2020 | 75,54 | 76,06 | 74,71 | 75,80 | 0,15% | 669,00 |
| 08.12.2020 | 75,72 | 75,97 | 74,58 | 75,69 | -0,27% | 135,00 |
| 07.12.2020 | 75,03 | 76,07 | 74,65 | 75,89 | 0,94% | 103,00 |
| 04.12.2020 | 76,05 | 76,25 | 74,24 | 75,19 | -1,11% | 225,00 |
| 03.12.2020 | 77,43 | 77,52 | 75,84 | 76,03 | -2,00% | 114,00 |
| 02.12.2020 | 77,18 | 77,60 | 75,96 | 77,58 | 0,43% | 181,00 |
| 01.12.2020 | 77,83 | 78,61 | 77,25 | 77,25 | -0,23% | 136,00 |
| 30.11.2020 | 78,57 | 78,80 | 77,05 | 77,43 | -2,18% | 1.467,00 |
| 27.11.2020 | 80,78 | 80,89 | 78,70 | 79,15 | -1,95% | 115,00 |
| 26.11.2020 | 80,56 | 80,90 | 80,56 | 80,73 | 0,06% | - |
| 25.11.2020 | 80,91 | 80,97 | 79,68 | 80,68 | -0,24% | 150,00 |
| 24.11.2020 | 79,15 | 81,01 | 78,96 | 80,87 | 2,51% | 420,00 |
| 23.11.2020 | 78,15 | 78,91 | 77,38 | 78,89 | 1,09% | 83,00 |
| 20.11.2020 | 76,87 | 78,16 | 76,86 | 78,04 | 1,23% | 123,00 |
| 19.11.2020 | 77,38 | 77,43 | 76,22 | 77,10 | -0,19% | 373,00 |
| 18.11.2020 | 78,50 | 79,17 | 77,17 | 77,24 | -1,41% | 422,00 |
| 17.11.2020 | 80,03 | 80,15 | 78,30 | 78,35 | -2,20% | 207,00 |
| 16.11.2020 | 80,61 | 81,25 | 79,76 | 80,11 | -0,42% | 223,00 |
| 13.11.2020 | 79,87 | 80,61 | 79,74 | 80,45 | 0,77% | 14,00 |
| 12.11.2020 | 81,58 | 82,52 | 79,29 | 79,83 | -3,31% | 43,00 |
| 11.11.2020 | 82,33 | 83,78 | 82,33 | 82,56 | 0,50% | 197,00 |
| 10.11.2020 | 80,60 | 82,37 | 79,94 | 82,15 | 1,71% | 130,00 |
| 09.11.2020 | 79,73 | 83,56 | 79,39 | 80,77 | 2,58% | 399,00 |
| 06.11.2020 | 79,46 | 80,51 | 78,59 | 78,74 | -1,32% | 133,00 |
| 05.11.2020 | 79,90 | 82,14 | 79,57 | 79,79 | -0,23% | 272,00 |
| 04.11.2020 | 81,98 | 82,57 | 78,93 | 79,97 | -2,18% | 419,00 |
| 03.11.2020 | 80,76 | 82,33 | 80,67 | 81,76 | 1,48% | 453,00 |
| 02.11.2020 | 78,96 | 80,97 | 78,86 | 80,56 | 2,14% | 75,00 |
| 30.10.2020 | 78,71 | 79,60 | 78,36 | 78,87 | -0,25% | 138,00 |
| 29.10.2020 | 77,97 | 79,85 | 76,64 | 79,07 | 2,20% | 23,00 |
| 28.10.2020 | 78,90 | 79,36 | 77,35 | 77,37 | -1,82% | 141,00 |
| 27.10.2020 | 78,93 | 79,37 | 78,30 | 78,80 | -0,10% | 73,00 |
| 26.10.2020 | 77,97 | 79,08 | 77,46 | 78,88 | 0,90% | 50,00 |
| 23.10.2020 | 79,53 | 79,68 | 76,90 | 78,18 | -1,49% | 70,00 |
| 22.10.2020 | 77,86 | 79,37 | 77,73 | 79,36 | 1,71% | - |
| 21.10.2020 | 77,88 | 78,33 | 77,28 | 78,03 | 0,12% | 256,00 |
| 20.10.2020 | 78,30 | 78,42 | 77,70 | 77,93 | -0,35% | 83,00 |
| 19.10.2020 | 79,01 | 79,15 | 77,95 | 78,21 | -0,84% | 32,00 |
| 16.10.2020 | 78,57 | 79,41 | 78,24 | 78,87 | 0,31% | 472,00 |
| 15.10.2020 | 78,69 | 79,32 | 77,74 | 78,63 | -0,33% | 57,00 |
| 14.10.2020 | 79,22 | 79,48 | 78,29 | 78,89 | -0,40% | 60,00 |
| 13.10.2020 | 79,26 | 79,38 | 77,75 | 79,21 | 0,39% | 20,00 |
| 12.10.2020 | 79,11 | 79,48 | 78,40 | 78,90 | 0,13% | 527,00 |
| 09.10.2020 | 79,48 | 79,54 | 77,91 | 78,80 | -0,55% | 61,00 |
| 08.10.2020 | 77,76 | 79,46 | 77,70 | 79,23 | 2,01% | 50,00 |
| 07.10.2020 | 77,59 | 78,30 | 77,09 | 77,67 | 0,36% | 25,00 |
| 06.10.2020 | 78,03 | 78,17 | 76,99 | 77,40 | -0,49% | 121,00 |