25,380$
0,40%
Echtzeit-Aktienkurs Duke Energy Corporation
Bid:
Ask:
Aktienkurse zur Duke Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2021 | 25,27 | 25,29 | 25,27 | 25,28 | 0,00% | 25.790,00 |
| 05.10.2021 | 25,27 | 25,28 | 25,27 | 25,28 | 0,04% | 79.510,00 |
| 04.10.2021 | 25,28 | 25,29 | 25,27 | 25,27 | -0,04% | 61.256,00 |
| 01.10.2021 | 25,29 | 25,29 | 25,27 | 25,28 | 0,00% | 15.884,00 |
| 30.09.2021 | 25,30 | 25,30 | 25,27 | 25,28 | -0,04% | 88.211,00 |
| 29.09.2021 | 25,27 | 25,29 | 25,27 | 25,29 | 0,04% | 29.202,00 |
| 28.09.2021 | 25,27 | 25,29 | 25,27 | 25,28 | -0,04% | 45.336,00 |
| 27.09.2021 | 25,27 | 25,29 | 25,27 | 25,29 | 0,08% | 21.514,00 |
| 24.09.2021 | 25,26 | 25,29 | 25,26 | 25,27 | 0,04% | 18.925,00 |
| 23.09.2021 | 25,28 | 25,28 | 25,26 | 25,26 | -0,12% | 25.689,00 |
| 22.09.2021 | 25,29 | 25,29 | 25,26 | 25,29 | 0,12% | 32.111,00 |
| 21.09.2021 | 25,29 | 25,29 | 25,25 | 25,26 | 0,04% | 6.941,00 |
| 20.09.2021 | 25,25 | 25,29 | 25,25 | 25,25 | -0,16% | 24.905,00 |
| 17.09.2021 | 25,26 | 25,29 | 25,25 | 25,29 | 0,04% | 41.345,00 |
| 16.09.2021 | 25,26 | 25,29 | 25,25 | 25,28 | -0,04% | 44.972,00 |
| 15.09.2021 | 25,30 | 25,35 | 25,28 | 25,29 | -0,24% | 113.151,00 |
| 14.09.2021 | 26,25 | 26,25 | 25,30 | 25,35 | -4,12% | 286.414,00 |
| 13.09.2021 | 26,53 | 26,53 | 26,44 | 26,44 | -0,23% | 10.864,00 |
| 10.09.2021 | 26,59 | 26,59 | 26,44 | 26,50 | -0,23% | 21.831,00 |
| 09.09.2021 | 26,54 | 26,57 | 26,44 | 26,56 | 0,23% | 9.401,00 |
| 08.09.2021 | 26,60 | 26,60 | 26,45 | 26,50 | -0,19% | 3.000,00 |
| 07.09.2021 | 26,52 | 26,65 | 26,51 | 26,55 | -0,38% | 8.147,00 |
| 03.09.2021 | 26,66 | 26,66 | 26,50 | 26,65 | -0,04% | 20.649,00 |
| 02.09.2021 | 26,60 | 26,68 | 26,58 | 26,66 | 0,23% | 21.030,00 |
| 01.09.2021 | 26,54 | 26,60 | 26,54 | 26,60 | 0,23% | 27.093,00 |
| 31.08.2021 | 26,56 | 26,56 | 26,41 | 26,54 | -0,08% | 58.379,00 |
| 30.08.2021 | 26,57 | 26,57 | 26,52 | 26,56 | 0,11% | 9.035,00 |
| 27.08.2021 | 26,49 | 26,59 | 26,37 | 26,53 | 0,49% | 31.011,00 |
| 26.08.2021 | 26,47 | 26,52 | 26,40 | 26,40 | -0,56% | 19.590,00 |
| 25.08.2021 | 26,56 | 26,56 | 26,50 | 26,55 | 0,04% | 8.781,00 |
| 24.08.2021 | 26,52 | 26,56 | 26,47 | 26,54 | -0,08% | 9.782,00 |
| 23.08.2021 | 26,51 | 26,57 | 26,51 | 26,56 | 0,11% | 6.267,00 |
| 20.08.2021 | 26,50 | 26,57 | 26,46 | 26,53 | 0,19% | 17.795,00 |
| 19.08.2021 | 26,40 | 26,52 | 26,29 | 26,48 | 0,15% | 13.060,00 |
| 18.08.2021 | 26,43 | 26,54 | 26,42 | 26,44 | -0,23% | 13.673,00 |
| 17.08.2021 | 26,50 | 26,58 | 26,50 | 26,50 | -0,19% | 10.689,00 |
| 16.08.2021 | 26,56 | 26,62 | 26,51 | 26,55 | -0,15% | 6.534,00 |
| 13.08.2021 | 26,57 | 26,63 | 26,51 | 26,59 | 0,26% | 13.718,00 |
| 12.08.2021 | 26,51 | 26,56 | 26,45 | 26,52 | 0,00% | 12.998,00 |
| 11.08.2021 | 26,53 | 26,53 | 26,39 | 26,52 | 0,11% | 10.302,00 |
| 10.08.2021 | 26,55 | 26,55 | 26,31 | 26,49 | -0,26% | 12.830,00 |
| 09.08.2021 | 26,56 | 26,64 | 26,53 | 26,56 | -0,08% | 12.038,00 |
| 06.08.2021 | 26,54 | 26,67 | 26,54 | 26,58 | -0,11% | 11.417,00 |
| 05.08.2021 | 26,64 | 26,68 | 26,60 | 26,61 | 0,04% | 23.059,00 |
| 04.08.2021 | 26,61 | 26,64 | 26,54 | 26,60 | 0,11% | 24.850,00 |
| 03.08.2021 | 26,62 | 26,67 | 26,54 | 26,57 | -0,15% | 17.378,00 |
| 02.08.2021 | 26,53 | 26,63 | 26,53 | 26,61 | 0,11% | 19.193,00 |
| 30.07.2021 | 26,42 | 26,62 | 26,42 | 26,58 | 0,23% | 25.017,00 |
| 29.07.2021 | 26,32 | 26,52 | 26,32 | 26,52 | 0,76% | 17.766,00 |
| 28.07.2021 | 26,24 | 26,32 | 26,24 | 26,32 | 0,00% | 11.594,00 |
| 27.07.2021 | 26,18 | 26,33 | 26,14 | 26,32 | 0,23% | 13.208,00 |
| 26.07.2021 | 26,26 | 26,26 | 26,17 | 26,26 | 0,04% | 12.686,00 |
| 23.07.2021 | 26,26 | 26,26 | 26,20 | 26,25 | 0,08% | 10.466,00 |
| 22.07.2021 | 26,26 | 26,27 | 26,20 | 26,23 | -0,11% | 9.892,00 |
| 21.07.2021 | 26,21 | 26,28 | 26,15 | 26,26 | -0,08% | 15.721,00 |
| 20.07.2021 | 26,28 | 26,30 | 26,16 | 26,28 | 0,61% | 8.277,00 |
| 19.07.2021 | 26,24 | 26,24 | 26,04 | 26,12 | 0,00% | 14.937,00 |
| 16.07.2021 | 26,35 | 26,35 | 26,11 | 26,12 | -0,87% | 26.927,00 |
| 15.07.2021 | 26,31 | 26,35 | 26,21 | 26,35 | 0,15% | 24.058,00 |
| 14.07.2021 | 26,18 | 26,31 | 26,18 | 26,31 | 0,08% | 22.487,00 |
| 13.07.2021 | 26,41 | 26,41 | 26,25 | 26,29 | -1,35% | 24.825,00 |
| 12.07.2021 | 26,66 | 26,68 | 26,58 | 26,65 | 0,26% | 19.953,00 |
| 09.07.2021 | 26,65 | 26,72 | 26,52 | 26,58 | 0,15% | 11.385,00 |
| 08.07.2021 | 26,50 | 26,68 | 26,50 | 26,54 | -0,30% | 9.268,00 |
| 07.07.2021 | 26,48 | 26,64 | 26,45 | 26,62 | 0,34% | 18.309,00 |
| 06.07.2021 | 26,51 | 26,55 | 26,45 | 26,53 | 0,08% | 27.679,00 |
| 02.07.2021 | 26,52 | 26,54 | 26,46 | 26,51 | 0,04% | 20.451,00 |
| 01.07.2021 | 26,58 | 26,58 | 26,48 | 26,50 | 0,00% | 17.872,00 |
| 30.06.2021 | 26,51 | 26,66 | 26,46 | 26,50 | -0,30% | 75.648,00 |
| 29.06.2021 | 26,48 | 26,58 | 26,47 | 26,58 | 0,19% | 24.706,00 |
| 28.06.2021 | 26,49 | 26,53 | 26,41 | 26,53 | -0,23% | 15.872,00 |
| 25.06.2021 | 26,58 | 26,59 | 26,42 | 26,59 | 0,11% | 6.467,00 |
| 24.06.2021 | 26,56 | 26,60 | 26,48 | 26,56 | 0,30% | 11.946,00 |
| 23.06.2021 | 26,43 | 26,61 | 26,43 | 26,48 | 0,04% | 11.299,00 |
| 22.06.2021 | 26,42 | 26,47 | 26,37 | 26,47 | 0,27% | 22.773,00 |
| 21.06.2021 | 26,40 | 26,46 | 26,38 | 26,40 | -0,19% | 16.587,00 |
| 18.06.2021 | 26,40 | 26,46 | 26,28 | 26,45 | 0,34% | 12.392,00 |
| 17.06.2021 | 26,28 | 26,40 | 26,24 | 26,36 | 0,04% | 8.964,00 |
| 16.06.2021 | 26,40 | 26,45 | 26,30 | 26,35 | -0,11% | 13.108,00 |
| 15.06.2021 | 26,37 | 26,46 | 26,35 | 26,38 | 0,08% | 14.454,00 |
| 14.06.2021 | 26,30 | 26,37 | 26,26 | 26,36 | 0,04% | 35.232,00 |
| 11.06.2021 | 26,33 | 26,35 | 26,26 | 26,35 | 0,08% | 28.212,00 |
| 10.06.2021 | 26,33 | 26,33 | 26,25 | 26,33 | 0,17% | 5.309,00 |
| 09.06.2021 | 26,20 | 26,32 | 26,19 | 26,29 | 0,17% | 26.926,00 |
| 08.06.2021 | 26,27 | 26,30 | 26,19 | 26,24 | -0,11% | 14.257,00 |
| 07.06.2021 | 26,10 | 26,27 | 26,10 | 26,27 | 0,27% | 11.714,00 |
| 04.06.2021 | 25,95 | 26,24 | 25,95 | 26,20 | 0,32% | 7.482,00 |
| 03.06.2021 | 26,09 | 26,18 | 26,08 | 26,12 | 0,03% | 17.627,00 |
| 02.06.2021 | 26,02 | 26,11 | 26,02 | 26,11 | 0,35% | 27.766,00 |
| 01.06.2021 | 26,05 | 26,05 | 25,97 | 26,02 | -0,12% | 18.819,00 |
| 28.05.2021 | 25,98 | 26,05 | 25,93 | 26,05 | 0,27% | 39.389,00 |
| 27.05.2021 | 25,91 | 25,99 | 25,91 | 25,98 | 0,27% | 13.695,00 |
| 26.05.2021 | 25,91 | 25,97 | 25,90 | 25,91 | -0,31% | 13.923,00 |
| 25.05.2021 | 25,96 | 26,00 | 25,90 | 25,99 | 0,27% | 11.867,00 |
| 24.05.2021 | 25,86 | 25,96 | 25,86 | 25,92 | 0,27% | 16.785,00 |
| 21.05.2021 | 25,93 | 25,93 | 25,84 | 25,85 | 0,08% | 6.448,00 |
| 20.05.2021 | 25,83 | 25,88 | 25,79 | 25,83 | 0,23% | 8.125,00 |
| 19.05.2021 | 25,75 | 25,84 | 25,75 | 25,77 | 0,00% | 7.500,00 |
| 18.05.2021 | 25,76 | 25,84 | 25,73 | 25,77 | -0,16% | 17.581,00 |
| 17.05.2021 | 25,81 | 25,95 | 25,78 | 25,81 | -0,53% | 9.347,00 |