Börse:
79,005€
0,36%
Echtzeit-Aktienkurs Duke Energy Corp. New
Bid:
78,860€
Ask:
79,150€
Aktienkurse zur Duke Energy Corp. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2020 | 78,94 | 79,03 | 78,88 | 79,00 | 0,35% | - |
| 26.10.2020 | 77,89 | 79,17 | 77,45 | 78,72 | 0,71% | - |
| 23.10.2020 | 79,52 | 79,68 | 76,92 | 78,17 | -1,52% | - |
| 22.10.2020 | 77,83 | 79,37 | 77,73 | 79,37 | 1,76% | - |
| 21.10.2020 | 77,93 | 78,33 | 77,28 | 78,00 | 0,08% | - |
| 20.10.2020 | 78,37 | 78,53 | 77,70 | 77,94 | -0,34% | - |
| 19.10.2020 | 79,05 | 79,22 | 77,95 | 78,21 | -0,90% | 2,00 |
| 16.10.2020 | 78,59 | 79,41 | 78,24 | 78,92 | 0,45% | - |
| 15.10.2020 | 78,66 | 79,32 | 77,94 | 78,57 | -0,46% | - |
| 14.10.2020 | 79,25 | 79,53 | 78,30 | 78,93 | -0,37% | - |
| 13.10.2020 | 79,16 | 79,39 | 77,76 | 79,23 | 0,48% | - |
| 12.10.2020 | 79,17 | 79,48 | 78,40 | 78,85 | 0,08% | - |
| 09.10.2020 | 79,78 | 79,78 | 77,92 | 78,79 | -0,52% | - |
| 08.10.2020 | 77,77 | 79,48 | 77,61 | 79,21 | 1,98% | 15,00 |
| 07.10.2020 | 77,50 | 78,30 | 77,09 | 77,67 | 0,20% | - |
| 06.10.2020 | 77,96 | 78,16 | 76,99 | 77,51 | -0,38% | 56,00 |
| 05.10.2020 | 77,94 | 78,25 | 76,30 | 77,81 | -0,55% | 323,00 |
| 02.10.2020 | 75,89 | 78,67 | 75,67 | 78,24 | 2,17% | - |
| 01.10.2020 | 75,81 | 76,92 | 74,34 | 76,57 | 0,99% | 30,00 |
| 30.09.2020 | 75,19 | 76,50 | 73,71 | 75,82 | 7,88% | 14,00 |
| 29.09.2020 | 71,21 | 71,23 | 69,91 | 70,28 | -1,11% | 102,00 |
| 28.09.2020 | 71,27 | 72,14 | 70,83 | 71,07 | 0,22% | 56,00 |
| 25.09.2020 | 70,22 | 70,97 | 69,68 | 70,92 | 1,08% | - |
| 24.09.2020 | 69,55 | 70,59 | 69,11 | 70,16 | 0,06% | 15,00 |
| 23.09.2020 | 70,92 | 71,07 | 69,89 | 70,11 | -0,63% | - |
| 22.09.2020 | 70,13 | 71,66 | 70,11 | 70,56 | 0,65% | - |
| 21.09.2020 | 70,20 | 71,50 | 69,04 | 70,10 | 0,14% | 400,00 |
| 18.09.2020 | 71,40 | 71,58 | 69,97 | 70,01 | -1,77% | - |
| 17.09.2020 | 71,58 | 71,79 | 70,87 | 71,27 | -0,91% | - |
| 16.09.2020 | 71,36 | 72,33 | 71,33 | 71,92 | 0,78% | 10,00 |
| 15.09.2020 | 71,09 | 72,50 | 70,84 | 71,37 | 0,47% | - |
| 14.09.2020 | 70,69 | 71,61 | 70,11 | 71,03 | 1,34% | - |
| 11.09.2020 | 69,64 | 70,47 | 68,98 | 70,09 | 0,89% | 50,00 |
| 10.09.2020 | 69,99 | 70,00 | 68,42 | 69,48 | -0,49% | 10,00 |
| 09.09.2020 | 68,64 | 71,04 | 68,45 | 69,82 | 1,79% | 57,00 |
| 08.09.2020 | 68,64 | 68,94 | 67,31 | 68,59 | 0,31% | - |
| 07.09.2020 | 68,31 | 68,66 | 68,19 | 68,37 | -0,02% | - |
| 04.09.2020 | 68,52 | 69,39 | 67,65 | 68,39 | -0,10% | - |
| 03.09.2020 | 68,96 | 69,86 | 67,80 | 68,46 | -0,48% | 5,00 |
| 02.09.2020 | 66,69 | 69,19 | 66,69 | 68,79 | 3,41% | - |
| 01.09.2020 | 67,08 | 67,35 | 66,19 | 66,52 | -1,36% | 30,00 |
| 31.08.2020 | 67,10 | 68,28 | 66,65 | 67,43 | 0,66% | - |
| 28.08.2020 | 67,31 | 67,43 | 66,47 | 66,99 | -0,76% | - |
| 27.08.2020 | 67,28 | 68,31 | 67,15 | 67,51 | 0,19% | 180,00 |
| 26.08.2020 | 68,49 | 68,78 | 67,21 | 67,38 | -1,68% | 65,00 |
| 25.08.2020 | 69,25 | 69,37 | 68,15 | 68,53 | -0,93% | - |
| 24.08.2020 | 68,82 | 69,41 | 68,23 | 69,17 | 0,49% | - |
| 21.08.2020 | 68,30 | 69,28 | 68,29 | 68,84 | 0,48% | - |
| 20.08.2020 | 68,78 | 69,19 | 68,10 | 68,51 | -0,91% | - |
| 19.08.2020 | 68,54 | 69,48 | 68,35 | 69,14 | 0,85% | - |
| 18.08.2020 | 69,44 | 69,69 | 68,28 | 68,55 | -1,42% | - |
| 17.08.2020 | 69,36 | 70,05 | 68,88 | 69,54 | 0,17% | - |
| 14.08.2020 | 70,10 | 70,20 | 69,26 | 69,42 | -0,91% | - |
| 13.08.2020 | 70,50 | 70,64 | 69,37 | 70,06 | -2,09% | 102,00 |
| 12.08.2020 | 71,65 | 71,93 | 71,06 | 71,55 | 0,34% | 2,00 |
| 11.08.2020 | 72,32 | 72,53 | 71,06 | 71,31 | -1,27% | 18,00 |
| 10.08.2020 | 73,66 | 74,91 | 71,93 | 72,23 | -1,45% | 292,00 |
| 07.08.2020 | 71,01 | 73,66 | 70,90 | 73,29 | 3,18% | 48,00 |
| 06.08.2020 | 70,33 | 71,15 | 69,79 | 71,03 | 0,82% | - |
| 05.08.2020 | 71,79 | 71,94 | 70,00 | 70,45 | -1,81% | 40,00 |
| 04.08.2020 | 71,29 | 72,22 | 70,90 | 71,75 | 0,63% | - |
| 03.08.2020 | 71,92 | 72,78 | 70,91 | 71,30 | -0,82% | 27,00 |
| 31.07.2020 | 70,91 | 71,90 | 70,74 | 71,89 | 0,81% | - |
| 30.07.2020 | 72,17 | 72,22 | 70,86 | 71,31 | -1,15% | - |
| 29.07.2020 | 72,03 | 72,24 | 71,29 | 72,14 | -0,15% | - |
| 28.07.2020 | 69,30 | 72,50 | 69,06 | 72,25 | 4,39% | - |
| 27.07.2020 | 70,91 | 71,10 | 68,90 | 69,21 | -2,68% | 107,00 |
| 24.07.2020 | 71,80 | 73,11 | 70,99 | 71,12 | -1,85% | - |
| 23.07.2020 | 72,61 | 72,96 | 72,02 | 72,46 | -0,27% | - |
| 22.07.2020 | 71,37 | 73,08 | 70,40 | 72,65 | 1,65% | 100,00 |
| 21.07.2020 | 71,33 | 72,11 | 70,89 | 71,47 | 0,85% | 33,00 |
| 20.07.2020 | 71,76 | 72,43 | 70,76 | 70,87 | -1,52% | 20,00 |
| 17.07.2020 | 71,19 | 72,23 | 70,88 | 71,96 | 1,01% | 35,00 |
| 16.07.2020 | 70,40 | 71,35 | 70,10 | 71,24 | 1,02% | - |
| 15.07.2020 | 72,04 | 72,20 | 70,41 | 70,52 | -1,67% | 35,00 |
| 14.07.2020 | 71,93 | 72,37 | 71,35 | 71,72 | -0,04% | 8,00 |
| 13.07.2020 | 72,14 | 72,23 | 71,31 | 71,75 | -0,28% | - |
| 10.07.2020 | 70,70 | 72,20 | 70,25 | 71,95 | 1,81% | - |
| 09.07.2020 | 71,62 | 71,97 | 70,03 | 70,67 | -1,65% | 53,00 |
| 08.07.2020 | 71,61 | 72,29 | 70,86 | 71,85 | 0,32% | 10,00 |
| 07.07.2020 | 70,40 | 71,97 | 70,09 | 71,62 | 1,55% | - |
| 06.07.2020 | 73,80 | 76,42 | 69,97 | 70,53 | -3,11% | 327,00 |
| 03.07.2020 | 72,89 | 73,32 | 72,71 | 72,79 | -0,02% | - |
| 02.07.2020 | 72,71 | 73,58 | 72,49 | 72,81 | 0,01% | 50,00 |
| 01.07.2020 | 71,04 | 73,16 | 70,95 | 72,80 | 2,43% | - |
| 30.06.2020 | 71,43 | 71,76 | 70,18 | 71,07 | -0,33% | 76,00 |
| 29.06.2020 | 70,06 | 71,36 | 69,71 | 71,31 | 1,44% | 36,00 |
| 26.06.2020 | 70,74 | 71,33 | 69,22 | 70,30 | -0,51% | 30,00 |
| 25.06.2020 | 71,48 | 71,87 | 70,27 | 70,66 | -1,26% | - |
| 24.06.2020 | 72,32 | 72,45 | 70,84 | 71,56 | -1,26% | - |
| 23.06.2020 | 73,26 | 74,00 | 71,99 | 72,47 | -1,16% | 52,00 |
| 22.06.2020 | 73,61 | 74,28 | 72,44 | 73,32 | -0,50% | 40,00 |
| 19.06.2020 | 76,54 | 77,34 | 73,68 | 73,69 | -3,81% | - |
| 18.06.2020 | 76,34 | 77,02 | 75,84 | 76,61 | -0,17% | - |
| 17.06.2020 | 77,43 | 77,91 | 76,21 | 76,74 | -0,32% | - |
| 16.06.2020 | 77,63 | 79,29 | 76,76 | 76,99 | 0,15% | 36,00 |
| 15.06.2020 | 75,48 | 77,20 | 74,99 | 76,87 | -0,33% | - |
| 12.06.2020 | 77,92 | 78,86 | 76,40 | 77,13 | 0,00% | - |
| 11.06.2020 | 78,60 | 78,69 | 76,02 | 77,13 | -2,67% | 28,00 |
| 10.06.2020 | 79,78 | 80,00 | 78,79 | 79,24 | -0,56% | 1,00 |