56,080€
0,78%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 55,78 | 56,35 | 55,67 | 56,04 | 0,70% | 535,00 |
| 21.11.2024 | 54,80 | 55,74 | 54,60 | 55,65 | 1,59% | 1.185,00 |
| 20.11.2024 | 54,54 | 54,94 | 54,42 | 54,78 | 0,75% | 966,00 |
| 19.11.2024 | 54,61 | 55,16 | 53,81 | 54,37 | -0,20% | 1.904,00 |
| 18.11.2024 | 55,30 | 55,60 | 53,99 | 54,48 | -0,46% | 2.278,00 |
| 15.11.2024 | 53,04 | 54,75 | 52,81 | 54,73 | 2,74% | 1.619,00 |
| 14.11.2024 | 53,78 | 54,15 | 53,23 | 53,27 | -0,54% | 828,00 |
| 13.11.2024 | 53,75 | 54,16 | 52,86 | 53,56 | -0,20% | 757,00 |
| 12.11.2024 | 54,63 | 54,86 | 53,53 | 53,67 | -1,63% | 706,00 |
| 11.11.2024 | 54,30 | 55,09 | 54,02 | 54,56 | 1,09% | 1.527,00 |
| 08.11.2024 | 52,37 | 54,26 | 52,37 | 53,97 | 2,93% | 302,00 |
| 07.11.2024 | 53,21 | 53,37 | 52,43 | 52,43 | -1,47% | 1.953,00 |
| 06.11.2024 | 55,56 | 56,16 | 53,20 | 53,21 | -0,85% | 701,00 |
| 05.11.2024 | 53,03 | 53,69 | 52,45 | 53,67 | 1,27% | 367,00 |
| 04.11.2024 | 54,14 | 54,60 | 52,64 | 52,99 | -2,65% | 3.528,00 |
| 01.11.2024 | 54,77 | 57,02 | 54,41 | 54,44 | -0,49% | 1.955,00 |
| 31.10.2024 | 53,79 | 55,16 | 53,51 | 54,71 | 1,61% | 768,00 |
| 30.10.2024 | 54,01 | 54,56 | 53,48 | 53,84 | -0,45% | 1.569,00 |
| 29.10.2024 | 55,67 | 55,94 | 53,98 | 54,09 | -2,68% | 990,00 |
| 28.10.2024 | 55,33 | 55,85 | 55,09 | 55,58 | 0,72% | 880,00 |
| 25.10.2024 | 56,15 | 56,68 | 55,09 | 55,18 | -1,75% | 407,00 |
| 24.10.2024 | 56,43 | 57,05 | 55,93 | 56,16 | -0,55% | 1.817,00 |
| 23.10.2024 | 55,59 | 56,47 | 55,21 | 56,47 | 1,62% | 2.232,00 |
| 22.10.2024 | 55,39 | 55,88 | 54,42 | 55,57 | 0,20% | 1.987,00 |
| 21.10.2024 | 55,29 | 55,92 | 55,29 | 55,46 | 0,47% | 701,00 |
| 18.10.2024 | 55,26 | 55,26 | 54,48 | 55,20 | 0,04% | 354,00 |
| 17.10.2024 | 55,94 | 56,57 | 55,09 | 55,18 | -0,88% | 5.221,00 |
| 16.10.2024 | 52,87 | 56,08 | 52,84 | 55,67 | 5,46% | 1.363,00 |
| 15.10.2024 | 52,32 | 53,36 | 52,18 | 52,79 | 1,11% | 513,00 |
| 14.10.2024 | 51,44 | 52,26 | 51,37 | 52,21 | 1,49% | 101,00 |
| 11.10.2024 | 51,06 | 51,48 | 50,52 | 51,44 | 1,25% | 606,00 |
| 10.10.2024 | 51,51 | 51,99 | 50,78 | 50,81 | -1,56% | 715,00 |
| 09.10.2024 | 51,71 | 52,23 | 51,18 | 51,61 | -0,42% | 452,00 |
| 08.10.2024 | 51,96 | 52,33 | 51,76 | 51,83 | -0,38% | 109,00 |
| 07.10.2024 | 53,05 | 53,12 | 51,81 | 52,03 | -2,01% | 1.666,00 |
| 04.10.2024 | 52,56 | 53,21 | 52,17 | 53,10 | 0,96% | 2,00 |
| 03.10.2024 | 52,83 | 53,18 | 52,53 | 52,59 | -0,54% | 154,00 |
| 02.10.2024 | 52,50 | 52,90 | 52,32 | 52,88 | 0,48% | 195,00 |
| 01.10.2024 | 51,84 | 53,07 | 51,83 | 52,62 | 1,39% | 527,00 |
| 30.09.2024 | 51,18 | 51,92 | 50,77 | 51,90 | 1,43% | 725,00 |
| 27.09.2024 | 51,23 | 51,53 | 50,99 | 51,17 | 0,10% | 200,00 |
| 26.09.2024 | 51,49 | 51,85 | 50,97 | 51,12 | -0,57% | 417,00 |
| 25.09.2024 | 50,77 | 51,49 | 50,49 | 51,42 | 0,76% | 282,00 |
| 24.09.2024 | 52,04 | 52,28 | 50,96 | 51,03 | -2,06% | 208,00 |
| 23.09.2024 | 51,98 | 52,29 | 51,75 | 52,10 | 0,52% | 361,00 |
| 20.09.2024 | 51,46 | 52,25 | 51,25 | 51,83 | 0,54% | - |
| 19.09.2024 | 51,92 | 52,00 | 51,04 | 51,55 | -0,38% | 1.600,00 |
| 18.09.2024 | 52,54 | 52,55 | 51,04 | 51,75 | -1,50% | 51,00 |
| 17.09.2024 | 52,51 | 52,82 | 52,12 | 52,54 | -0,24% | 192,00 |
| 16.09.2024 | 52,36 | 52,93 | 52,18 | 52,66 | 0,36% | 251,00 |
| 13.09.2024 | 51,58 | 52,50 | 51,31 | 52,47 | 1,69% | 223,00 |
| 12.09.2024 | 52,06 | 52,15 | 51,48 | 51,60 | -0,63% | 142,00 |
| 11.09.2024 | 52,02 | 52,56 | 51,38 | 51,93 | -0,77% | 126,00 |
| 10.09.2024 | 51,88 | 52,68 | 51,82 | 52,33 | 0,73% | 1.222,00 |
| 09.09.2024 | 51,70 | 52,21 | 51,47 | 51,95 | 0,80% | 61,00 |
| 06.09.2024 | 51,61 | 52,20 | 51,29 | 51,54 | -0,19% | 312,00 |
| 05.09.2024 | 51,68 | 52,30 | 51,41 | 51,64 | -0,54% | 291,00 |
| 04.09.2024 | 51,12 | 52,16 | 51,07 | 51,92 | 1,09% | 83,00 |
| 03.09.2024 | 50,46 | 51,80 | 50,30 | 51,36 | 1,76% | 1.374,00 |
| 02.09.2024 | 50,51 | 50,60 | 50,37 | 50,47 | -0,26% | 147,00 |
| 30.08.2024 | 50,11 | 50,62 | 50,02 | 50,60 | -0,07% | 133,00 |
| 29.08.2024 | 50,57 | 51,10 | 49,99 | 50,64 | 0,17% | 382,00 |
| 28.08.2024 | 50,29 | 50,77 | 50,25 | 50,55 | 0,82% | 2.354,00 |
| 27.08.2024 | 50,71 | 50,90 | 50,00 | 50,14 | -0,93% | 155,00 |
| 26.08.2024 | 50,49 | 50,93 | 50,30 | 50,61 | 0,36% | 900,00 |
| 23.08.2024 | 50,83 | 51,03 | 50,36 | 50,43 | -0,67% | 168,00 |
| 22.08.2024 | 50,63 | 50,91 | 50,45 | 50,77 | 0,32% | 515,00 |
| 21.08.2024 | 50,69 | 50,88 | 50,38 | 50,61 | 0,00% | 104,00 |
| 20.08.2024 | 50,83 | 51,12 | 50,43 | 50,61 | -0,35% | 362,00 |
| 19.08.2024 | 50,65 | 51,10 | 50,44 | 50,79 | -0,02% | 119,00 |
| 16.08.2024 | 50,44 | 51,02 | 50,16 | 50,80 | 0,83% | 106,00 |
| 15.08.2024 | 50,54 | 51,04 | 50,00 | 50,38 | -0,10% | 570,00 |
| 14.08.2024 | 50,15 | 50,94 | 49,73 | 50,43 | 0,59% | 137,00 |
| 13.08.2024 | 50,11 | 50,42 | 49,83 | 50,14 | 0,16% | 391,00 |
| 12.08.2024 | 50,06 | 50,13 | 49,64 | 50,06 | 0,24% | 74,00 |
| 09.08.2024 | 50,14 | 50,14 | 48,91 | 49,94 | 0,67% | 130,00 |
| 08.08.2024 | 50,30 | 50,84 | 49,55 | 49,61 | -1,65% | 253,00 |
| 07.08.2024 | 49,98 | 50,87 | 49,36 | 50,44 | 1,66% | 317,00 |
| 06.08.2024 | 49,86 | 50,31 | 49,36 | 49,62 | 0,54% | 753,00 |
| 05.08.2024 | 50,81 | 51,66 | 49,11 | 49,35 | -4,05% | 1.257,00 |
| 02.08.2024 | 51,26 | 52,86 | 50,39 | 51,43 | 0,16% | 400,00 |
| 01.08.2024 | 49,49 | 51,57 | 49,01 | 51,35 | 4,08% | 557,00 |
| 31.07.2024 | 49,17 | 49,49 | 48,65 | 49,34 | 0,15% | 144,00 |
| 30.07.2024 | 48,91 | 49,31 | 48,70 | 49,26 | 0,76% | 192,00 |
| 29.07.2024 | 48,92 | 49,06 | 48,32 | 48,89 | 0,74% | 149,00 |
| 26.07.2024 | 48,32 | 48,79 | 48,20 | 48,53 | 0,67% | 232,00 |
| 25.07.2024 | 48,18 | 49,11 | 47,91 | 48,21 | 0,30% | 392,00 |
| 24.07.2024 | 46,64 | 48,18 | 46,52 | 48,06 | 2,81% | 555,00 |
| 23.07.2024 | 47,42 | 47,82 | 46,72 | 46,75 | -1,71% | 128,00 |
| 22.07.2024 | 47,15 | 47,68 | 47,05 | 47,56 | 0,76% | 1.029,00 |
| 19.07.2024 | 47,40 | 47,58 | 46,80 | 47,21 | -0,42% | 496,00 |
| 18.07.2024 | 47,67 | 48,11 | 47,29 | 47,41 | -0,34% | 627,00 |
| 17.07.2024 | 47,02 | 48,09 | 46,75 | 47,57 | 1,11% | 678,00 |
| 16.07.2024 | 46,92 | 47,55 | 46,68 | 47,05 | 0,48% | 575,00 |
| 15.07.2024 | 47,81 | 48,00 | 46,45 | 46,82 | -1,61% | 1.201,00 |
| 12.07.2024 | 47,58 | 47,99 | 47,25 | 47,59 | 0,18% | 244,00 |
| 11.07.2024 | 45,91 | 47,61 | 45,61 | 47,50 | 3,37% | 1.106,00 |
| 10.07.2024 | 45,71 | 46,01 | 45,44 | 45,96 | 0,45% | - |
| 09.07.2024 | 45,63 | 46,18 | 45,31 | 45,75 | 0,54% | 22,00 |
| 08.07.2024 | 45,26 | 45,63 | 45,11 | 45,50 | 0,54% | 649,00 |