Börse:
76,440€
1,55%
Echtzeit-Aktienkurs Duke Energy Corp
Bid:
75,670€
Ask:
77,210€
Aktienkurse zur Duke Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 75,12 | 76,40 | 74,32 | 76,28 | 1,34% | - |
| 14.01.2021 | 75,56 | 75,81 | 74,44 | 75,27 | -0,17% | - |
| 13.01.2021 | 72,86 | 75,93 | 72,83 | 75,40 | 3,49% | - |
| 12.01.2021 | 73,51 | 74,24 | 71,98 | 72,85 | -0,83% | 126,00 |
| 11.01.2021 | 73,53 | 74,32 | 72,77 | 73,46 | -0,26% | - |
| 08.01.2021 | 73,56 | 73,98 | 73,17 | 73,65 | 0,50% | 106,00 |
| 07.01.2021 | 74,16 | 74,61 | 73,11 | 73,29 | -0,72% | 5,00 |
| 06.01.2021 | 72,85 | 74,58 | 72,51 | 73,82 | 1,24% | - |
| 05.01.2021 | 73,19 | 73,39 | 72,54 | 72,91 | -0,53% | - |
| 04.01.2021 | 74,78 | 74,91 | 72,82 | 73,30 | 0,03% | - |
| 30.12.2020 | 73,34 | 73,54 | 73,27 | 73,28 | -0,18% | 13,00 |
| 29.12.2020 | 74,01 | 74,34 | 73,20 | 73,41 | -0,68% | - |
| 28.12.2020 | 73,50 | 74,21 | 73,28 | 73,91 | 1,02% | 67,00 |
| 23.12.2020 | 73,44 | 74,30 | 73,15 | 73,17 | -0,56% | - |
| 22.12.2020 | 72,62 | 73,70 | 72,60 | 73,58 | 1,27% | - |
| 21.12.2020 | 73,95 | 74,08 | 72,29 | 72,66 | -1,76% | 8,00 |
| 18.12.2020 | 74,60 | 74,80 | 73,71 | 73,96 | -0,87% | - |
| 17.12.2020 | 74,26 | 75,01 | 74,16 | 74,61 | 0,16% | - |
| 16.12.2020 | 75,70 | 76,18 | 74,34 | 74,49 | -1,66% | 25,00 |
| 15.12.2020 | 75,11 | 76,33 | 74,82 | 75,75 | 0,86% | 135,00 |
| 14.12.2020 | 75,66 | 77,36 | 75,05 | 75,11 | -0,81% | - |
| 11.12.2020 | 75,48 | 75,88 | 75,08 | 75,72 | -0,05% | - |
| 10.12.2020 | 75,47 | 75,88 | 74,85 | 75,76 | -0,06% | - |
| 09.12.2020 | 75,57 | 76,00 | 74,70 | 75,80 | 0,09% | - |
| 08.12.2020 | 75,69 | 75,99 | 74,68 | 75,73 | -0,09% | - |
| 07.12.2020 | 75,01 | 76,08 | 74,68 | 75,80 | 0,91% | 40,00 |
| 04.12.2020 | 76,08 | 76,28 | 74,24 | 75,12 | -1,10% | 38,00 |
| 03.12.2020 | 77,43 | 77,50 | 75,86 | 75,95 | -2,10% | 17,00 |
| 02.12.2020 | 77,15 | 77,60 | 75,96 | 77,58 | 0,36% | - |
| 01.12.2020 | 77,93 | 78,63 | 77,27 | 77,30 | -0,19% | - |
| 30.11.2020 | 78,59 | 78,82 | 77,05 | 77,45 | -2,15% | 105,00 |
| 27.11.2020 | 80,77 | 80,89 | 78,71 | 79,15 | -1,96% | - |
| 26.11.2020 | 80,63 | 80,89 | 80,56 | 80,73 | 0,15% | 35,00 |
| 25.11.2020 | 80,93 | 80,99 | 79,68 | 80,61 | -0,33% | - |
| 24.11.2020 | 79,20 | 81,02 | 79,01 | 80,88 | 2,55% | - |
| 23.11.2020 | 78,18 | 78,92 | 77,39 | 78,87 | 1,12% | - |
| 20.11.2020 | 76,86 | 78,16 | 76,86 | 78,00 | 1,17% | - |
| 19.11.2020 | 77,40 | 77,44 | 76,30 | 77,10 | -0,20% | 70,00 |
| 18.11.2020 | 78,28 | 79,18 | 77,17 | 77,25 | -1,42% | 40,00 |
| 17.11.2020 | 80,03 | 80,10 | 78,30 | 78,37 | -2,18% | - |
| 16.11.2020 | 80,67 | 81,26 | 79,76 | 80,11 | -0,20% | - |
| 13.11.2020 | 79,89 | 80,62 | 79,77 | 80,27 | 0,53% | 32,00 |
| 12.11.2020 | 81,80 | 82,43 | 79,29 | 79,85 | -3,32% | - |
| 11.11.2020 | 82,36 | 83,79 | 82,35 | 82,59 | 0,55% | - |
| 10.11.2020 | 80,56 | 82,36 | 79,96 | 82,14 | 1,89% | - |
| 09.11.2020 | 79,70 | 83,57 | 79,41 | 80,62 | 2,47% | - |
| 06.11.2020 | 79,42 | 80,51 | 78,59 | 78,67 | -1,39% | - |
| 05.11.2020 | 80,00 | 82,14 | 79,36 | 79,78 | -0,29% | 72,00 |
| 04.11.2020 | 82,12 | 82,55 | 78,94 | 80,01 | -2,25% | 70,00 |
| 03.11.2020 | 80,78 | 82,33 | 80,68 | 81,85 | 1,62% | 100,00 |
| 02.11.2020 | 78,98 | 81,00 | 78,93 | 80,54 | 1,81% | - |
| 30.10.2020 | 78,72 | 79,75 | 78,35 | 79,11 | 0,15% | - |
| 29.10.2020 | 78,05 | 79,85 | 76,64 | 78,99 | 1,69% | 22,00 |
| 28.10.2020 | 78,82 | 79,36 | 76,84 | 77,67 | -1,17% | 8,00 |
| 27.10.2020 | 78,94 | 79,38 | 78,30 | 78,59 | -0,17% | - |
| 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% | - |