91,560€
-0,53%
Echtzeit-Aktienkurs Duke Energy Corp. New
Bid:
Ask:
Aktienkurse zur Duke Energy Corp. New Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 92,06 | 92,63 | 91,54 | 91,75 | -0,40% | - |
22.04.2024 | 92,26 | 92,71 | 91,76 | 92,12 | -0,10% | - |
19.04.2024 | 89,78 | 92,37 | 89,78 | 92,21 | 2,32% | 400,00 |
18.04.2024 | 88,60 | 90,18 | 88,41 | 90,12 | 1,78% | 700,00 |
17.04.2024 | 87,51 | 88,77 | 87,34 | 88,54 | 1,23% | - |
16.04.2024 | 88,59 | 88,90 | 87,21 | 87,47 | -1,21% | - |
15.04.2024 | 89,19 | 89,85 | 88,15 | 88,54 | -0,72% | - |
12.04.2024 | 88,95 | 90,21 | 88,93 | 89,18 | 0,44% | - |
11.04.2024 | 88,79 | 89,55 | 88,29 | 88,79 | -0,01% | - |
10.04.2024 | 89,46 | 89,81 | 88,05 | 88,80 | -0,84% | - |
09.04.2024 | 88,69 | 89,79 | 88,42 | 89,56 | 1,00% | - |
08.04.2024 | 88,45 | 88,97 | 87,71 | 88,67 | 0,17% | - |
05.04.2024 | 88,62 | 89,17 | 88,01 | 88,52 | -0,23% | - |
04.04.2024 | 88,37 | 89,23 | 87,75 | 88,72 | 0,15% | 1.000,00 |
03.04.2024 | 89,50 | 89,73 | 88,49 | 88,59 | -1,21% | - |
02.04.2024 | 89,49 | 90,41 | 89,00 | 89,67 | 0,02% | 3,00 |
28.03.2024 | 88,80 | 89,95 | 88,40 | 89,65 | 0,96% | 25,00 |
27.03.2024 | 86,60 | 89,00 | 86,60 | 88,80 | 2,60% | - |
26.03.2024 | 87,40 | 87,80 | 86,20 | 86,55 | -0,86% | - |
25.03.2024 | 87,40 | 88,05 | 86,90 | 87,30 | -0,40% | - |
22.03.2024 | 87,65 | 88,60 | 87,30 | 87,65 | -0,34% | - |
21.03.2024 | 87,40 | 88,50 | 87,10 | 87,95 | 0,11% | - |
20.03.2024 | 87,45 | 88,40 | 86,90 | 87,85 | 0,17% | - |
19.03.2024 | 87,30 | 88,30 | 86,90 | 87,70 | 1,10% | - |
18.03.2024 | 87,05 | 88,00 | 86,20 | 86,75 | -0,23% | 600,00 |
15.03.2024 | 87,35 | 88,75 | 86,50 | 86,95 | -0,63% | 600,00 |
14.03.2024 | 87,20 | 87,95 | 86,40 | 87,50 | 0,23% | - |
13.03.2024 | 86,95 | 88,20 | 86,85 | 87,30 | -0,29% | 70,00 |
12.03.2024 | 87,70 | 88,40 | 86,60 | 87,55 | 0,63% | - |
11.03.2024 | 86,70 | 87,90 | 86,40 | 87,00 | 0,46% | - |
08.03.2024 | 86,35 | 87,20 | 85,50 | 86,60 | 0,58% | - |
07.03.2024 | 86,20 | 87,50 | 86,10 | 86,10 | -0,29% | - |
06.03.2024 | 85,40 | 86,60 | 85,05 | 86,35 | 1,17% | - |
05.03.2024 | 84,90 | 86,90 | 84,90 | 85,35 | 0,53% | - |
04.03.2024 | 83,70 | 85,40 | 83,10 | 84,90 | 1,25% | - |
01.03.2024 | 85,00 | 85,10 | 83,20 | 83,85 | -1,58% | - |
29.02.2024 | 83,70 | 85,40 | 83,40 | 85,20 | 1,73% | - |
28.02.2024 | 83,90 | 84,40 | 83,30 | 83,75 | 0,00% | - |
27.02.2024 | 83,45 | 84,40 | 83,20 | 83,75 | 0,24% | - |
26.02.2024 | 85,65 | 85,65 | 83,30 | 83,55 | -2,74% | - |
23.02.2024 | 85,20 | 86,50 | 84,80 | 85,90 | 1,18% | - |
22.02.2024 | 85,80 | 86,15 | 84,30 | 84,90 | -1,22% | - |
21.02.2024 | 85,00 | 86,50 | 84,90 | 85,95 | 1,06% | - |
20.02.2024 | 85,15 | 85,90 | 84,50 | 85,05 | -0,23% | - |
19.02.2024 | 85,30 | 85,40 | 85,20 | 85,25 | 0,00% | - |
16.02.2024 | 85,80 | 85,95 | 84,50 | 85,25 | -0,58% | - |
15.02.2024 | 84,30 | 86,00 | 83,95 | 85,75 | 0,70% | - |
14.02.2024 | 85,50 | 85,95 | 84,60 | 85,15 | -0,47% | - |
13.02.2024 | 85,95 | 86,80 | 84,10 | 85,55 | -0,58% | - |
12.02.2024 | 84,95 | 86,30 | 84,50 | 86,05 | 1,00% | 3,00 |
09.02.2024 | 86,10 | 86,25 | 84,80 | 85,20 | -0,87% | - |
08.02.2024 | 88,55 | 88,75 | 84,70 | 85,95 | -3,10% | - |
07.02.2024 | 88,35 | 89,00 | 87,80 | 88,70 | 0,40% | - |
06.02.2024 | 88,60 | 89,15 | 87,90 | 88,35 | -0,34% | 200,00 |
05.02.2024 | 89,10 | 89,60 | 88,10 | 88,65 | -0,56% | - |
02.02.2024 | 90,00 | 90,45 | 88,40 | 89,15 | -0,89% | - |
01.02.2024 | 88,75 | 90,20 | 87,40 | 89,95 | 1,47% | - |
31.01.2024 | 88,35 | 89,50 | 87,80 | 88,65 | 0,85% | - |
30.01.2024 | 88,45 | 88,80 | 87,30 | 87,90 | -0,34% | - |
29.01.2024 | 88,30 | 89,05 | 88,00 | 88,20 | 0,11% | - |
26.01.2024 | 88,30 | 88,80 | 87,40 | 88,10 | -0,23% | - |
25.01.2024 | 86,95 | 88,50 | 86,65 | 88,30 | 1,61% | - |
24.01.2024 | 88,10 | 88,20 | 86,20 | 86,90 | -1,14% | - |
23.01.2024 | 87,05 | 88,55 | 87,05 | 87,90 | 0,63% | - |
22.01.2024 | 87,70 | 88,60 | 86,80 | 87,35 | -0,17% | - |
19.01.2024 | 88,10 | 88,80 | 87,30 | 87,50 | -1,02% | - |
18.01.2024 | 88,85 | 89,20 | 87,60 | 88,40 | -0,67% | - |
17.01.2024 | 90,05 | 91,20 | 88,20 | 89,00 | -1,33% | - |
16.01.2024 | 90,00 | 91,20 | 89,45 | 90,20 | 0,33% | - |
15.01.2024 | 89,80 | 90,00 | 89,75 | 89,90 | 0,67% | - |
12.01.2024 | 88,55 | 90,30 | 88,40 | 89,30 | 0,85% | - |
11.01.2024 | 90,45 | 90,95 | 88,20 | 88,55 | -2,15% | - |
10.01.2024 | 91,90 | 91,90 | 90,30 | 90,50 | -0,17% | - |
09.01.2024 | 90,60 | 91,10 | 89,80 | 90,65 | -0,11% | - |
08.01.2024 | 89,80 | 90,90 | 89,30 | 90,75 | 0,78% | 50,00 |
05.01.2024 | 90,05 | 90,50 | 89,00 | 90,05 | 0,11% | - |
04.01.2024 | 90,40 | 90,90 | 89,70 | 89,95 | -0,55% | - |
03.01.2024 | 89,25 | 90,70 | 89,10 | 90,45 | 1,23% | - |
02.01.2024 | 88,00 | 89,90 | 87,80 | 89,35 | 2,06% | 39,00 |
29.12.2023 | 87,55 | 87,75 | 87,30 | 87,55 | -0,28% | - |
28.12.2023 | 86,75 | 87,90 | 86,10 | 87,80 | 1,50% | - |
27.12.2023 | 87,70 | 88,05 | 86,30 | 86,50 | -1,65% | 24,00 |
22.12.2023 | 87,50 | 88,90 | 87,20 | 87,95 | 0,46% | - |
21.12.2023 | 87,60 | 88,00 | 86,50 | 87,55 | 0,29% | - |
20.12.2023 | 88,35 | 89,00 | 87,20 | 87,30 | -1,24% | - |
19.12.2023 | 88,95 | 89,35 | 87,70 | 88,40 | -0,67% | - |
18.12.2023 | 88,60 | 90,20 | 88,20 | 89,00 | 0,39% | 40,00 |
15.12.2023 | 89,50 | 90,25 | 87,50 | 88,65 | -0,62% | - |
14.12.2023 | 90,15 | 90,70 | 88,90 | 89,20 | -1,05% | - |
13.12.2023 | 88,40 | 90,40 | 87,70 | 90,15 | 1,86% | - |
12.12.2023 | 88,55 | 88,60 | 87,20 | 88,50 | -0,34% | - |
11.12.2023 | 87,65 | 88,80 | 86,80 | 88,80 | 1,25% | - |
08.12.2023 | 87,55 | 88,40 | 86,90 | 87,70 | 0,92% | - |
07.12.2023 | 87,20 | 88,00 | 86,40 | 86,90 | -0,69% | - |
06.12.2023 | 85,70 | 87,50 | 85,60 | 87,50 | 1,86% | - |
05.12.2023 | 85,50 | 86,10 | 84,80 | 85,90 | 0,12% | - |
04.12.2023 | 85,10 | 86,40 | 84,75 | 85,80 | 0,76% | - |
01.12.2023 | 84,60 | 85,30 | 84,20 | 85,15 | 0,47% | - |
30.11.2023 | 82,90 | 85,10 | 82,90 | 84,75 | 2,54% | - |
29.11.2023 | 82,90 | 83,80 | 82,20 | 82,65 | -0,30% | - |