Duke Energy Corporation DUK
NYSE · Vereinigte Staaten · Versorger
$114,01-0,20 (-0,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $114,01 | -0,18 % | $114,80 | $115,03 | $113,90 | 4,45M |
| 2026-09-29 | $114,21 | +0,71 % | $112,87 | $114,44 | $112,40 | 5,18M |
| 2026-09-28 | $113,41 | +0,05 % | $113,50 | $113,85 | $112,79 | 4,19M |
| 2026-09-25 | $113,35 | +0,11 % | $113,14 | $113,61 | $112,52 | 3,75M |
| 2026-09-24 | $113,23 | -0,82 % | $114,76 | $115,03 | $113,16 | 3,76M |
| 2026-09-23 | $114,17 | -1,84 % | $116,00 | $116,01 | $114,10 | 3,88M |
| 2026-09-22 | $116,31 | -0,37 % | $116,49 | $117,01 | $116,06 | 2,78M |
| 2026-09-21 | $116,74 | -0,67 % | $117,49 | $118,00 | $116,60 | 4,27M |
| 2026-09-18 | $117,53 | -0,85 % | $117,92 | $118,02 | $117,04 | 8,61M |
| 2026-09-17 | $118,54 | +0,66 % | $118,36 | $118,57 | $117,53 | 4,14M |
| 2026-09-16 | $117,76 | -0,01 % | $118,42 | $118,76 | $117,46 | 3,82M |
| 2026-09-15 | $117,77 | -1,05 % | $119,14 | $119,27 | $117,57 | 4,60M |
| 2026-09-14 | $119,02 | -0,33 % | $120,05 | $120,47 | $118,68 | 3,58M |
| 2026-09-11 | $119,42 | +0,04 % | $120,26 | $120,35 | $118,99 | 3,03M |
| 2026-09-10 | $119,37 | -0,88 % | $120,98 | $121,26 | $119,27 | 3,27M |
| 2026-09-09 | $120,43 | -0,67 % | $121,57 | $121,57 | $119,69 | 4,08M |
| 2026-09-08 | $121,24 | +0,85 % | $120,21 | $121,62 | $120,00 | 3,46M |
| 2026-09-04 | $120,22 | -0,97 % | $120,74 | $121,43 | $119,97 | 3,21M |
| 2026-09-03 | $121,40 | +0,70 % | $120,81 | $121,98 | $120,76 | 3,36M |
| 2026-09-02 | $120,56 | +0,14 % | $120,22 | $121,06 | $119,22 | 3,42M |
| 2026-09-01 | $120,39 | +0,40 % | $120,48 | $121,25 | $119,76 | 3,17M |
| 2026-08-31 | $119,91 | -0,28 % | $119,60 | $120,52 | $119,04 | 4,28M |
| 2026-08-28 | $120,25 | -0,49 % | $121,41 | $121,59 | $119,72 | 2,70M |
| 2026-08-27 | $120,84 | -0,86 % | $120,80 | $121,18 | $120,10 | 3,21M |
| 2026-08-26 | $121,89 | +0,25 % | $121,60 | $122,57 | $121,59 | 2,74M |
| 2026-08-25 | $121,59 | -0,31 % | $121,70 | $122,20 | $121,16 | 2,77M |
| 2026-08-24 | $121,97 | +1,77 % | $120,20 | $122,21 | $119,99 | 3,36M |
| 2026-08-21 | $119,85 | -2,31 % | $122,84 | $123,04 | $119,74 | 4,84M |
| 2026-08-20 | $122,69 | -0,74 % | $123,25 | $124,28 | $122,66 | 3,73M |
| 2026-08-19 | $123,60 | -0,31 % | $124,73 | $125,11 | $123,00 | 3,53M |
| 2026-08-18 | $123,99 | +0,33 % | $124,96 | $125,66 | $123,91 | 5,41M |
| 2026-08-17 | $123,58 | -0,27 % | $123,25 | $124,05 | $122,86 | 2,90M |
| 2026-08-14 | $123,92 | -0,46 % | $123,18 | $124,43 | $123,01 | 4,12M |
| 2026-08-13 | $124,49 | +0,81 % | $123,77 | $124,66 | $123,62 | 3,34M |
| 2026-08-12 | $123,49 | +0,24 % | $122,71 | $123,74 | $122,50 | 3,44M |
| 2026-08-11 | $123,19 | +1,65 % | $121,25 | $123,34 | $120,87 | 7,04M |
| 2026-08-10 | $121,19 | -2,93 % | $124,00 | $124,00 | $120,73 | 11,80M |
| 2026-08-07 | $124,85 | +0,77 % | $123,00 | $125,40 | $122,34 | 4,31M |
| 2026-08-06 | $123,90 | +0,45 % | $124,94 | $125,11 | $122,59 | 5,06M |
| 2026-08-05 | $123,34 | -0,75 % | $124,35 | $124,35 | $122,37 | 6,79M |
| 2026-08-04 | $124,27 | -0,01 % | $123,51 | $124,87 | $121,80 | 5,68M |
| 2026-08-03 | $124,28 | -0,92 % | $125,00 | $126,01 | $123,50 | 5,08M |
| 2026-07-31 | $125,43 | -0,67 % | $125,65 | $126,38 | $124,63 | 4,31M |
| 2026-07-30 | $126,27 | -2,18 % | $129,16 | $129,30 | $125,24 | 4,74M |
| 2026-07-29 | $129,08 | -0,12 % | $129,75 | $130,29 | $128,36 | 3,67M |
| 2026-07-28 | $129,24 | +0,32 % | $129,82 | $132,65 | $129,22 | 3,64M |
| 2026-07-27 | $128,83 | -1,29 % | $129,75 | $130,87 | $128,64 | 2,97M |
| 2026-07-24 | $130,52 | +0,97 % | $129,34 | $131,00 | $129,26 | 2,86M |
| 2026-07-23 | $129,26 | +1,02 % | $128,85 | $129,71 | $127,56 | 3,46M |
| 2026-07-22 | $127,95 | +1,62 % | $127,14 | $127,98 | $126,45 | 3,41M |
| 2026-07-21 | $125,91 | +0,05 % | $125,10 | $125,92 | $124,62 | 4,11M |
| 2026-07-20 | $125,85 | +0,67 % | $125,91 | $127,52 | $125,01 | 4,31M |
| 2026-07-17 | $125,01 | -0,87 % | $127,96 | $129,26 | $124,66 | 4,89M |
| 2026-07-16 | $126,11 | +1,42 % | $124,70 | $126,26 | $124,35 | 3,52M |
| 2026-07-15 | $124,34 | -1,61 % | $126,21 | $126,76 | $124,10 | 3,48M |
| 2026-07-14 | $126,37 | -0,39 % | $127,18 | $127,73 | $125,88 | 2,39M |
| 2026-07-13 | $126,86 | +1,10 % | $125,60 | $127,28 | $125,50 | 2,36M |
| 2026-07-10 | $125,48 | +0,18 % | $125,16 | $126,16 | $124,69 | 2,80M |
| 2026-07-09 | $125,26 | -1,21 % | $126,52 | $127,20 | $124,78 | 3,81M |
| 2026-07-08 | $126,79 | -1,12 % | $128,25 | $128,72 | $126,54 | 2,57M |
| 2026-07-07 | $128,22 | +1,79 % | $127,45 | $130,37 | $126,92 | 3,42M |
| 2026-07-06 | $125,97 | -2,80 % | $129,17 | $129,44 | $125,78 | 5,76M |
| 2026-07-02 | $129,60 | +3,05 % | $126,50 | $129,66 | $126,30 | 5,12M |
| 2026-07-01 | $125,77 | -0,64 % | $126,58 | $126,81 | $125,24 | 4,26M |
| 2026-06-30 | $126,58 | -1,36 % | $127,65 | $127,93 | $126,39 | 3,88M |
| 2026-06-29 | $128,33 | -0,05 % | $128,27 | $128,65 | $127,60 | 2,82M |
| 2026-06-26 | $128,40 | +1,01 % | $127,85 | $128,48 | $127,50 | 4,45M |
| 2026-06-25 | $127,11 | +0,46 % | $126,69 | $128,16 | $125,72 | 3,99M |
| 2026-06-24 | $126,53 | +1,18 % | $125,86 | $126,54 | $124,73 | 4,42M |
| 2026-06-23 | $125,05 | +1,24 % | $124,75 | $125,58 | $123,45 | 3,67M |
| 2026-06-22 | $123,52 | -0,27 % | $123,48 | $124,72 | $123,35 | 3,80M |
| 2026-06-18 | $123,86 | +0,11 % | $123,00 | $125,25 | $122,83 | 8,87M |
| 2026-06-17 | $123,73 | -1,85 % | $125,20 | $125,81 | $123,01 | 3,27M |
| 2026-06-16 | $126,06 | +0,62 % | $125,02 | $126,97 | $125,00 | 3,56M |
| 2026-06-15 | $125,28 | +0,25 % | $124,00 | $126,02 | $123,06 | 4,02M |
| 2026-06-12 | $124,97 | +0,63 % | $124,69 | $125,49 | $124,23 | 2,45M |
| 2026-06-11 | $124,19 | -0,68 % | $125,54 | $126,25 | $124,08 | 3,29M |
| 2026-06-10 | $125,04 | +0,99 % | $124,99 | $125,61 | $123,45 | 2,88M |
| 2026-06-09 | $123,82 | +1,45 % | $122,39 | $124,90 | $121,61 | 3,01M |
| 2026-06-08 | $122,05 | -1,75 % | $123,87 | $124,56 | $121,90 | 3,06M |
| 2026-06-05 | $124,22 | +1,97 % | $122,50 | $125,30 | $122,27 | 3,36M |
| 2026-06-04 | $121,82 | +0,64 % | $121,58 | $122,72 | $120,10 | 3,48M |
| 2026-06-03 | $121,04 | -0,04 % | $121,34 | $123,47 | $121,00 | 3,50M |
| 2026-06-02 | $121,09 | +1,00 % | $120,06 | $121,24 | $119,76 | 3,45M |
| 2026-06-01 | $119,89 | -2,31 % | $121,42 | $122,16 | $119,79 | 3,22M |
| 2026-05-29 | $122,73 | -0,83 % | $123,96 | $124,42 | $122,29 | 3,90M |
| 2026-05-28 | $123,76 | -1,27 % | $125,16 | $125,95 | $123,65 | 3,05M |
| 2026-05-27 | $125,35 | +0,30 % | $124,52 | $125,65 | $124,12 | 3,13M |
| 2026-05-26 | $124,97 | -0,56 % | $125,70 | $125,81 | $124,95 | 2,88M |
| 2026-05-22 | $125,67 | +0,81 % | $124,45 | $125,89 | $124,22 | 2,45M |