54,275€
-0,04%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 53,73 | 54,56 | 53,62 | 54,23 | -0,12% | 19,00 |
| 27.02.2025 | 54,71 | 55,43 | 54,29 | 54,30 | -0,31% | 46,00 |
| 26.02.2025 | 54,61 | 54,91 | 54,22 | 54,47 | -0,33% | - |
| 25.02.2025 | 54,54 | 54,89 | 54,13 | 54,65 | 0,52% | - |
| 24.02.2025 | 54,94 | 55,28 | 54,20 | 54,37 | -0,91% | - |
| 21.02.2025 | 53,50 | 54,99 | 53,44 | 54,87 | 2,24% | - |
| 20.02.2025 | 53,17 | 53,97 | 52,91 | 53,67 | 0,45% | - |
| 19.02.2025 | 52,94 | 53,63 | 52,89 | 53,43 | 0,46% | - |
| 18.02.2025 | 53,18 | 53,46 | 52,60 | 53,18 | 0,22% | - |
| 17.02.2025 | 53,20 | 53,21 | 53,00 | 53,07 | 0,09% | - |
| 14.02.2025 | 54,13 | 54,60 | 52,84 | 53,02 | -2,23% | 110,00 |
| 13.02.2025 | 53,42 | 54,62 | 53,33 | 54,23 | 0,96% | - |
| 12.02.2025 | 53,52 | 54,68 | 52,73 | 53,71 | 0,10% | - |
| 11.02.2025 | 53,29 | 53,75 | 52,76 | 53,66 | 0,12% | - |
| 10.02.2025 | 52,88 | 53,70 | 52,40 | 53,59 | 1,29% | - |
| 07.02.2025 | 52,10 | 53,13 | 51,95 | 52,91 | 1,30% | 6,00 |
| 06.02.2025 | 51,96 | 52,60 | 51,96 | 52,23 | 0,42% | - |
| 05.02.2025 | 52,06 | 52,59 | 51,63 | 52,01 | -0,13% | 15,00 |
| 04.02.2025 | 54,82 | 54,82 | 51,06 | 52,08 | -4,83% | - |
| 03.02.2025 | 53,47 | 55,11 | 53,22 | 54,72 | 2,30% | 40,00 |
| 31.01.2025 | 53,54 | 53,88 | 53,17 | 53,49 | -0,23% | - |
| 30.01.2025 | 53,22 | 53,70 | 52,85 | 53,62 | 1,16% | - |
| 29.01.2025 | 53,03 | 53,96 | 52,87 | 53,00 | -0,08% | 205,00 |
| 28.01.2025 | 53,12 | 53,78 | 52,58 | 53,05 | -0,03% | - |
| 27.01.2025 | 50,58 | 53,21 | 50,58 | 53,06 | 4,11% | - |
| 24.01.2025 | 51,01 | 51,24 | 50,54 | 50,97 | -0,30% | - |
| 23.01.2025 | 50,88 | 51,64 | 50,73 | 51,12 | 0,40% | - |
| 22.01.2025 | 53,80 | 54,04 | 50,76 | 50,92 | -5,12% | 35,00 |
| 21.01.2025 | 55,55 | 55,55 | 53,38 | 53,66 | -3,40% | 300,00 |
| 20.01.2025 | 53,40 | 55,63 | 53,40 | 55,55 | 3,18% | 148,00 |
| 17.01.2025 | 53,53 | 54,15 | 53,19 | 53,84 | 0,66% | 25,00 |
| 16.01.2025 | 52,19 | 53,52 | 52,12 | 53,49 | 2,59% | - |
| 15.01.2025 | 52,25 | 52,81 | 51,95 | 52,14 | -0,05% | 230,00 |
| 14.01.2025 | 52,15 | 52,47 | 51,76 | 52,16 | -0,18% | - |
| 13.01.2025 | 52,16 | 52,43 | 51,89 | 52,26 | 0,40% | - |
| 10.01.2025 | 52,96 | 53,54 | 51,93 | 52,05 | -1,74% | - |
| 09.01.2025 | 52,95 | 53,04 | 52,82 | 52,97 | 0,12% | - |
| 08.01.2025 | 52,23 | 52,98 | 51,92 | 52,90 | 1,39% | - |
| 07.01.2025 | 51,88 | 52,40 | 51,37 | 52,18 | 1,08% | - |
| 06.01.2025 | 53,08 | 55,20 | 51,30 | 51,62 | -2,95% | - |
| 03.01.2025 | 52,97 | 53,46 | 52,95 | 53,19 | 0,32% | 15,00 |
| 02.01.2025 | 51,33 | 53,14 | 51,33 | 53,02 | 2,70% | - |
| 30.12.2024 | 51,42 | 51,78 | 51,32 | 51,62 | -0,02% | - |
| 27.12.2024 | 51,41 | 51,73 | 51,15 | 51,63 | 0,44% | - |
| 23.12.2024 | 51,43 | 51,74 | 51,07 | 51,41 | -0,03% | - |
| 20.12.2024 | 51,45 | 51,58 | 50,68 | 51,42 | -0,05% | - |
| 19.12.2024 | 50,85 | 51,71 | 50,50 | 51,45 | 1,11% | 206,00 |
| 18.12.2024 | 51,06 | 51,69 | 50,73 | 50,88 | -0,36% | 100,00 |
| 17.12.2024 | 51,03 | 51,33 | 50,66 | 51,07 | 0,07% | - |
| 16.12.2024 | 51,45 | 51,78 | 50,89 | 51,03 | -0,51% | - |
| 13.12.2024 | 51,42 | 51,97 | 51,19 | 51,29 | -0,27% | - |
| 12.12.2024 | 51,82 | 51,99 | 51,13 | 51,43 | -0,74% | - |
| 11.12.2024 | 52,51 | 52,56 | 51,45 | 51,82 | -1,32% | - |
| 10.12.2024 | 52,84 | 52,86 | 51,52 | 52,51 | -0,62% | 10,00 |
| 09.12.2024 | 53,20 | 53,35 | 52,46 | 52,84 | -0,26% | - |
| 06.12.2024 | 53,56 | 54,03 | 52,89 | 52,98 | -1,09% | 10,00 |
| 05.12.2024 | 53,46 | 54,31 | 53,12 | 53,56 | -0,09% | - |
| 04.12.2024 | 54,22 | 54,33 | 53,21 | 53,61 | -1,13% | - |
| 03.12.2024 | 54,71 | 55,29 | 53,88 | 54,23 | -0,78% | - |
| 02.12.2024 | 55,93 | 55,99 | 54,58 | 54,65 | -1,63% | 10,00 |
| 29.11.2024 | 56,30 | 56,30 | 55,40 | 55,56 | -1,92% | - |
| 28.11.2024 | 56,44 | 56,76 | 56,44 | 56,65 | 0,36% | 100,00 |
| 27.11.2024 | 56,73 | 57,00 | 56,05 | 56,44 | -0,09% | 6,00 |
| 26.11.2024 | 55,82 | 56,64 | 55,49 | 56,49 | 1,20% | 20,00 |
| 25.11.2024 | 56,12 | 56,14 | 55,32 | 55,82 | -0,52% | - |
| 22.11.2024 | 55,63 | 56,58 | 55,18 | 56,11 | 0,85% | 6,00 |
| 21.11.2024 | 54,74 | 55,74 | 54,65 | 55,64 | 1,47% | - |
| 20.11.2024 | 54,25 | 54,96 | 54,25 | 54,83 | 1,07% | 80,00 |
| 19.11.2024 | 54,52 | 54,97 | 53,81 | 54,25 | -0,50% | 20,00 |
| 18.11.2024 | 54,46 | 55,59 | 53,99 | 54,53 | 0,12% | - |
| 15.11.2024 | 53,28 | 54,78 | 52,85 | 54,46 | 2,21% | 155,00 |
| 14.11.2024 | 53,29 | 54,04 | 53,19 | 53,28 | -0,03% | 48,00 |
| 13.11.2024 | 53,91 | 54,08 | 52,87 | 53,30 | -1,15% | - |
| 12.11.2024 | 54,58 | 54,93 | 53,53 | 53,92 | -1,24% | - |
| 11.11.2024 | 54,13 | 55,09 | 53,92 | 54,59 | 0,84% | - |
| 08.11.2024 | 52,47 | 54,26 | 52,32 | 54,14 | 3,18% | 30,00 |
| 07.11.2024 | 53,16 | 53,79 | 52,33 | 52,47 | -1,31% | - |
| 06.11.2024 | 54,68 | 56,22 | 53,14 | 53,16 | -1,18% | 335,00 |
| 05.11.2024 | 53,06 | 53,86 | 52,45 | 53,80 | 1,39% | - |
| 04.11.2024 | 54,45 | 54,55 | 52,64 | 53,06 | -2,59% | - |
| 01.11.2024 | 54,84 | 57,03 | 54,38 | 54,47 | -0,67% | - |
| 31.10.2024 | 53,82 | 55,16 | 53,54 | 54,84 | 1,89% | - |
| 30.10.2024 | 54,14 | 54,64 | 53,49 | 53,82 | -0,59% | - |
| 29.10.2024 | 55,79 | 55,86 | 54,13 | 54,14 | -2,98% | 136,00 |
| 28.10.2024 | 55,42 | 55,85 | 55,13 | 55,81 | 0,76% | - |
| 25.10.2024 | 56,22 | 56,50 | 55,09 | 55,39 | -1,49% | 90,00 |
| 24.10.2024 | 56,13 | 56,75 | 55,85 | 56,22 | 0,16% | - |
| 23.10.2024 | 55,20 | 56,49 | 55,20 | 56,13 | 1,68% | 110,00 |
| 22.10.2024 | 55,58 | 55,88 | 54,42 | 55,20 | -0,67% | - |
| 21.10.2024 | 55,00 | 55,92 | 55,00 | 55,58 | 1,05% | 40,00 |
| 18.10.2024 | 55,20 | 55,23 | 54,48 | 55,00 | -0,36% | 225,00 |
| 17.10.2024 | 55,89 | 56,52 | 55,09 | 55,20 | -1,24% | 20,00 |
| 16.10.2024 | 52,78 | 55,96 | 52,78 | 55,90 | 5,89% | 240,00 |
| 15.10.2024 | 51,96 | 53,36 | 51,96 | 52,79 | 1,60% | - |
| 14.10.2024 | 51,20 | 52,26 | 51,20 | 51,96 | 1,05% | - |
| 11.10.2024 | 50,74 | 51,48 | 50,52 | 51,42 | 1,22% | - |
| 10.10.2024 | 51,54 | 51,99 | 50,71 | 50,80 | -1,56% | - |
| 09.10.2024 | 51,74 | 52,24 | 51,20 | 51,60 | -0,67% | - |
| 08.10.2024 | 51,93 | 52,33 | 51,75 | 51,95 | 0,03% | 30,00 |
| 07.10.2024 | 53,04 | 53,09 | 51,82 | 51,94 | -1,74% | 38,00 |