Börse:
78,275€
1,10%
Echtzeit-Aktienkurs Duke Energy Corp. New
Bid:
78,190€
Ask:
78,360€
Aktienkurse zur Duke Energy Corp. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2020 | 77,83 | 78,57 | 77,72 | 78,26 | 1,08% | 124,00 |
| 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 |
| 05.10.2020 | 77,87 | 78,24 | 76,30 | 77,78 | -0,61% | 693,00 |
| 02.10.2020 | 76,00 | 78,67 | 75,55 | 78,26 | 2,13% | 364,00 |
| 01.10.2020 | 75,81 | 76,89 | 74,30 | 76,62 | 1,10% | 176,00 |
| 30.09.2020 | 75,01 | 76,49 | 73,73 | 75,79 | 7,88% | 363,00 |
| 29.09.2020 | 71,19 | 71,21 | 69,90 | 70,26 | -1,13% | 200,00 |
| 28.09.2020 | 71,24 | 72,14 | 70,78 | 71,06 | 0,17% | 354,00 |
| 25.09.2020 | 70,20 | 70,96 | 69,67 | 70,94 | 1,25% | 291,00 |
| 24.09.2020 | 69,70 | 70,58 | 69,12 | 70,06 | 0,56% | 479,00 |
| 23.09.2020 | 70,98 | 71,08 | 69,67 | 69,67 | -1,21% | 115,00 |
| 22.09.2020 | 70,15 | 71,65 | 69,99 | 70,52 | 0,58% | - |
| 21.09.2020 | 70,50 | 71,50 | 69,04 | 70,11 | 0,06% | 1.580,00 |
| 18.09.2020 | 71,37 | 71,52 | 69,97 | 70,07 | -1,68% | 145,00 |
| 17.09.2020 | 71,69 | 71,79 | 70,87 | 71,27 | -0,91% | 14,00 |
| 16.09.2020 | 71,33 | 72,32 | 71,27 | 71,92 | 0,78% | 80,00 |
| 15.09.2020 | 71,07 | 72,49 | 70,83 | 71,37 | 0,39% | 340,00 |
| 14.09.2020 | 70,68 | 71,61 | 70,15 | 71,09 | 1,45% | 130,00 |
| 11.09.2020 | 69,57 | 70,47 | 68,98 | 70,08 | 0,86% | 250,00 |
| 10.09.2020 | 70,00 | 70,01 | 68,43 | 69,48 | -0,71% | 121,00 |
| 09.09.2020 | 68,64 | 71,03 | 68,42 | 69,97 | 2,15% | 30,00 |
| 08.09.2020 | 68,56 | 68,96 | 67,31 | 68,50 | 0,18% | 342,00 |
| 07.09.2020 | 68,44 | 68,52 | 68,32 | 68,37 | 0,46% | 206,00 |
| 04.09.2020 | 68,80 | 68,94 | 67,61 | 68,06 | -1,72% | 308,00 |
| 03.09.2020 | 69,16 | 69,25 | 69,16 | 69,25 | 2,47% | 280,00 |
| 02.09.2020 | 67,18 | 67,58 | 67,18 | 67,58 | 1,69% | 101,00 |
| 01.09.2020 | 67,14 | 67,29 | 66,30 | 66,46 | -1,34% | 809,00 |
| 31.08.2020 | 68,25 | 68,25 | 67,36 | 67,36 | 1,22% | 31,00 |
| 28.08.2020 | 67,00 | 67,00 | 66,55 | 66,55 | -0,98% | 16,00 |
| 27.08.2020 | 67,33 | 67,80 | 67,16 | 67,21 | 0,01% | 509,00 |
| 26.08.2020 | 68,40 | 68,40 | 67,20 | 67,20 | -1,61% | 162,00 |
| 25.08.2020 | 68,60 | 68,60 | 68,30 | 68,30 | -0,57% | 30,00 |
| 24.08.2020 | 68,94 | 68,94 | 68,69 | 68,69 | -0,04% | 25,00 |
| 21.08.2020 | 68,04 | 68,72 | 68,04 | 68,72 | -0,26% | 114,00 |
| 20.08.2020 | 68,76 | 68,90 | 68,76 | 68,90 | -0,09% | 108,00 |
| 19.08.2020 | 68,48 | 68,96 | 68,48 | 68,96 | 0,32% | 1.050,00 |
| 18.08.2020 | 69,67 | 69,67 | 68,50 | 68,74 | -1,33% | 128,00 |
| 17.08.2020 | 69,45 | 69,93 | 69,25 | 69,67 | 0,09% | 257,00 |
| 14.08.2020 | 69,90 | 69,90 | 69,61 | 69,61 | 0,14% | 46,00 |
| 13.08.2020 | 70,69 | 70,69 | 69,51 | 69,51 | -3,01% | 279,00 |
| 12.08.2020 | 71,75 | 71,75 | 71,60 | 71,67 | -0,46% | 270,00 |
| 11.08.2020 | 72,54 | 72,56 | 72,00 | 72,00 | -0,48% | 124,00 |
| 10.08.2020 | 73,80 | 73,98 | 72,05 | 72,35 | -1,58% | 335,00 |
| 07.08.2020 | 71,06 | 73,51 | 71,06 | 73,51 | 3,81% | 166,00 |
| 06.08.2020 | 70,42 | 70,81 | 70,41 | 70,81 | -0,23% | 75,00 |
| 05.08.2020 | 70,97 | 70,97 | 70,97 | 70,97 | -1,53% | 100,00 |
| 04.08.2020 | 71,40 | 72,07 | 71,26 | 72,07 | 0,71% | 169,00 |
| 03.08.2020 | 72,04 | 72,78 | 71,34 | 71,56 | 0,34% | 132,00 |
| 31.07.2020 | 71,22 | 71,32 | 71,22 | 71,32 | 0,24% | 32,00 |
| 30.07.2020 | 71,88 | 71,88 | 71,15 | 71,15 | -1,18% | 129,00 |
| 29.07.2020 | 71,99 | 72,00 | 71,44 | 72,00 | 3,87% | 157,00 |
| 28.07.2020 | 69,42 | 69,42 | 69,32 | 69,32 | 0,03% | 18,00 |
| 27.07.2020 | 71,00 | 71,04 | 69,00 | 69,30 | -5,22% | 710,00 |
| 24.07.2020 | 72,40 | 73,12 | 72,40 | 73,12 | 0,66% | 64,00 |
| 23.07.2020 | 72,90 | 72,90 | 72,50 | 72,64 | -0,26% | 60,00 |
| 22.07.2020 | 70,79 | 73,13 | 70,79 | 72,83 | 1,92% | 280,00 |
| 21.07.2020 | 71,32 | 72,12 | 70,88 | 71,46 | 1,03% | - |
| 20.07.2020 | 71,93 | 71,93 | 70,73 | 70,73 | -1,89% | 229,00 |
| 17.07.2020 | 71,92 | 72,20 | 71,92 | 72,09 | 1,49% | 145,00 |
| 16.07.2020 | 70,57 | 71,03 | 70,35 | 71,03 | 0,27% | 230,00 |
| 15.07.2020 | 71,95 | 71,95 | 70,60 | 70,84 | -0,78% | 260,00 |