Deutsche Märkte schließen in 7 Stunden 55 Minuten

Duke Energy Corp. New (D2MN.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
110,08+0,20 (+0,18%)
Ab 08:19AM CEST. Markt geöffnet.
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 2022110,08110,08110,08110,08110,08-
17. Aug. 2022110,08110,08109,88109,88109,88-
16. Aug. 2022109,02109,02109,02109,02109,02-
15. Aug. 2022107,42107,42107,42107,42107,42-
12. Aug. 2022105,16107,04105,16107,04107,04-
11. Aug. 2022106,06106,38105,62106,38106,38720
11. Aug. 20221.005 Dividende
10. Aug. 2022107,30107,54107,30107,54106,54-
09. Aug. 2022106,92106,98106,50106,50105,50180
08. Aug. 2022107,16107,16107,16107,16106,16-
05. Aug. 2022107,16107,16106,20107,04106,04-
04. Aug. 2022108,82108,82108,82108,82107,80-
03. Aug. 2022107,82107,82107,66107,66106,65-
02. Aug. 2022106,72108,38106,72108,38107,37-
01. Aug. 2022107,24107,24106,86106,86105,86-
29. Juli 2022106,62107,78106,62107,78106,77980
28. Juli 2022104,08104,70104,08104,70103,72100
27. Juli 2022105,66105,66105,66105,66104,67-
26. Juli 2022103,42103,42103,42103,42102,45-
25. Juli 2022102,72103,10102,60103,10102,14100
22. Juli 2022101,34101,86101,34101,86100,91-
21. Juli 2022100,78100,78100,78100,7899,84-
20. Juli 2022103,18103,22102,08102,34101,38310
19. Juli 2022103,84103,84102,90103,74102,77-
18. Juli 2022106,64106,64103,90103,90102,93-
15. Juli 2022106,66106,66106,12106,12105,13-
14. Juli 2022106,78106,78106,12106,76105,76-
13. Juli 2022107,12107,46106,90106,90105,90-
12. Juli 2022107,30107,36107,02107,02106,02-
11. Juli 2022104,00104,56104,00104,56103,58180
08. Juli 2022104,88104,88104,48104,48103,50-
07. Juli 2022105,34105,34105,34105,34104,36-
06. Juli 2022103,34105,20103,34105,20104,22-
05. Juli 2022104,90106,48104,90106,48105,48-
04. Juli 2022104,64104,64104,56104,56103,58-
01. Juli 2022101,76101,76101,76101,76100,81-
30. Juni 2022100,96102,52100,96102,52101,56-
29. Juni 2022100,54100,82100,54100,8299,88-
28. Juni 202299,4099,6699,4099,6698,73-
27. Juni 202298,8598,9298,7198,9197,99-
24. Juni 202298,2699,2198,2699,2198,28100
23. Juni 202294,6396,7494,6396,7495,84-
22. Juni 202293,8293,8293,3893,4492,57-
21. Juni 202293,8293,8292,7292,7291,85-
20. Juni 202292,9293,3192,8993,3192,44-
17. Juni 202294,7294,7294,7294,7293,83-
16. Juni 202295,7495,7493,5993,5992,7215
15. Juni 202296,4097,7296,4097,2696,35-
14. Juni 202299,5399,5398,2998,2997,37200
13. Juni 2022101,96101,96101,80101,80100,85-
10. Juni 2022101,58101,60101,58101,60100,65100
09. Juni 2022102,94103,34102,82102,82101,86100
08. Juni 2022104,84104,84104,84104,84103,86-
07. Juni 2022103,42103,42103,42103,42102,45-
06. Juni 2022103,82104,06103,82104,06103,0930
03. Juni 2022103,90103,96103,68103,96102,99-
02. Juni 2022103,08103,54103,06103,54102,57-
01. Juni 2022105,14105,14104,64105,08104,10-
31. Mai 2022106,40106,40104,80105,30104,32-
30. Mai 2022106,48106,48106,28106,28105,29-
27. Mai 2022104,86106,24104,86106,24105,25-
26. Mai 2022105,08105,36105,08105,36104,38-
25. Mai 2022105,52105,52105,36105,36104,38-
24. Mai 2022103,30104,06103,30104,06103,09-
23. Mai 2022104,10104,10103,92103,92102,95-
20. Mai 2022103,10103,56103,10103,42102,45-
19. Mai 2022103,64103,64102,06102,06101,11-
18. Mai 2022103,62103,64103,62103,64102,67-
17. Mai 2022105,34105,70105,34105,34104,36-
16. Mai 2022104,62104,62104,62104,62103,64-
13. Mai 2022105,04105,04105,04105,04104,06-
12. Mai 2022103,34103,60103,34103,60102,63-
12. Mai 20220.985 Dividende
11. Mai 2022103,26103,26103,26103,26101,32-
10. Mai 2022105,04105,04102,96102,96101,02-
09. Mai 2022105,12105,12105,12105,12103,14-
06. Mai 2022104,40104,40104,40104,40102,44-
05. Mai 2022104,04104,04103,92103,92101,97-
04. Mai 2022102,94103,88102,94103,88101,93200
03. Mai 2022103,46104,02102,96104,02102,06230
02. Mai 2022104,86104,94104,66104,86102,89309
29. Apr. 2022107,96107,96107,96107,96105,93-
28. Apr. 2022108,00108,00108,00108,00105,97-
27. Apr. 2022106,90107,40106,90107,40105,385
26. Apr. 2022105,92106,30105,92106,30104,30-
25. Apr. 2022104,86104,86104,86104,86102,89-
22. Apr. 2022106,10106,10106,10106,10104,11-
21. Apr. 2022106,46106,46106,46106,46104,46-
20. Apr. 2022105,62105,62105,62105,62103,63-
19. Apr. 2022105,94105,94105,52105,52103,54-
14. Apr. 2022105,48106,44105,48106,44104,4430
13. Apr. 2022106,76106,76106,76106,76104,75-
12. Apr. 2022104,70104,70104,70104,70102,73-
11. Apr. 2022105,58105,58105,58105,58103,60-
08. Apr. 2022105,60106,16105,60106,16104,16-
07. Apr. 2022105,18105,18105,18105,18103,20-
06. Apr. 2022103,24105,08103,24105,08103,11-
05. Apr. 2022101,80103,76101,76103,76101,81-
04. Apr. 2022102,10102,42101,54101,6099,69-
01. Apr. 2022100,88101,14100,76100,7698,87-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...