51,880€
-2,45%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 52,66 | 53,12 | 52,17 | 52,86 | 0,31% | - |
| 03.10.2024 | 52,84 | 53,18 | 52,52 | 52,69 | -0,36% | - |
| 02.10.2024 | 52,62 | 52,91 | 52,15 | 52,88 | 0,53% | 10,00 |
| 01.10.2024 | 51,90 | 53,06 | 51,83 | 52,60 | 1,81% | 300,00 |
| 30.09.2024 | 51,17 | 51,92 | 50,88 | 51,67 | 0,93% | 30,00 |
| 27.09.2024 | 51,12 | 51,54 | 51,00 | 51,19 | 0,00% | - |
| 26.09.2024 | 51,36 | 51,85 | 50,97 | 51,19 | -0,32% | - |
| 25.09.2024 | 51,00 | 51,49 | 50,69 | 51,36 | 0,64% | 20,00 |
| 24.09.2024 | 51,96 | 52,22 | 50,84 | 51,03 | -2,24% | - |
| 23.09.2024 | 51,75 | 52,37 | 51,75 | 52,20 | 0,50% | - |
| 20.09.2024 | 51,26 | 52,24 | 51,25 | 51,94 | 0,84% | - |
| 19.09.2024 | 51,86 | 51,98 | 51,04 | 51,51 | -0,45% | - |
| 18.09.2024 | 52,38 | 52,76 | 51,04 | 51,74 | -1,33% | - |
| 17.09.2024 | 52,57 | 52,82 | 52,12 | 52,44 | -0,37% | - |
| 16.09.2024 | 52,58 | 52,93 | 52,18 | 52,63 | 0,11% | - |
| 13.09.2024 | 51,54 | 52,58 | 51,31 | 52,57 | 1,90% | - |
| 12.09.2024 | 52,01 | 52,54 | 51,48 | 51,59 | -0,79% | - |
| 11.09.2024 | 52,37 | 52,49 | 51,38 | 52,00 | -0,71% | - |
| 10.09.2024 | 51,99 | 52,68 | 51,86 | 52,37 | 0,79% | - |
| 09.09.2024 | 51,48 | 52,21 | 51,47 | 51,96 | 0,85% | - |
| 06.09.2024 | 51,65 | 52,20 | 51,29 | 51,52 | -0,26% | - |
| 05.09.2024 | 51,88 | 52,31 | 51,41 | 51,66 | -0,51% | - |
| 04.09.2024 | 51,18 | 52,15 | 51,01 | 51,92 | 1,46% | - |
| 03.09.2024 | 50,46 | 51,80 | 50,36 | 51,18 | 1,42% | - |
| 02.09.2024 | 50,33 | 50,53 | 50,33 | 50,46 | -0,22% | - |
| 30.08.2024 | 50,64 | 50,73 | 50,08 | 50,57 | -0,14% | - |
| 29.08.2024 | 50,50 | 50,92 | 49,99 | 50,64 | 0,27% | 100,00 |
| 28.08.2024 | 50,11 | 50,77 | 50,11 | 50,51 | 0,78% | - |
| 27.08.2024 | 50,58 | 50,84 | 50,00 | 50,11 | -0,92% | - |
| 26.08.2024 | 50,55 | 50,93 | 50,36 | 50,58 | 0,04% | - |
| 23.08.2024 | 50,70 | 50,97 | 50,36 | 50,56 | -0,39% | - |
| 22.08.2024 | 50,59 | 50,91 | 50,51 | 50,76 | 0,30% | - |
| 21.08.2024 | 50,48 | 50,88 | 50,38 | 50,61 | 0,26% | - |
| 20.08.2024 | 50,72 | 51,12 | 50,43 | 50,48 | -0,48% | 18,00 |
| 19.08.2024 | 50,88 | 51,11 | 50,54 | 50,73 | -0,18% | - |
| 16.08.2024 | 50,51 | 51,03 | 50,20 | 50,82 | 0,59% | - |
| 15.08.2024 | 50,41 | 51,04 | 50,00 | 50,52 | 0,09% | - |
| 14.08.2024 | 50,10 | 50,94 | 49,73 | 50,47 | 0,72% | - |
| 13.08.2024 | 50,04 | 50,39 | 49,82 | 50,11 | 0,04% | 3,00 |