51,665€
-2,86%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 53,06 | 55,20 | 51,30 | 51,63 | -2,92% | 81.008,00 |
| 03.01.2025 | 53,22 | 53,45 | 52,87 | 53,19 | 0,34% | 978,00 |
| 02.01.2025 | 52,24 | 53,15 | 52,01 | 53,01 | 2,68% | 795,00 |
| 30.12.2024 | 51,54 | 51,80 | 51,43 | 51,62 | -0,24% | 104,00 |
| 27.12.2024 | 51,56 | 51,88 | 51,14 | 51,75 | 0,47% | 445,00 |
| 23.12.2024 | 51,58 | 51,80 | 51,07 | 51,51 | 0,12% | 309,00 |
| 20.12.2024 | 51,06 | 51,56 | 50,65 | 51,45 | 0,62% | 196,00 |
| 19.12.2024 | 50,79 | 51,71 | 50,62 | 51,13 | 0,65% | 197,00 |
| 18.12.2024 | 51,08 | 51,68 | 50,80 | 50,80 | -0,59% | 14,00 |
| 17.12.2024 | 50,84 | 51,27 | 50,66 | 51,10 | 0,26% | 303,00 |
| 16.12.2024 | 51,44 | 51,77 | 50,97 | 50,97 | -0,97% | 820,00 |
| 13.12.2024 | 51,46 | 51,85 | 51,19 | 51,47 | 0,07% | 122,00 |
| 12.12.2024 | 51,56 | 51,99 | 51,13 | 51,44 | -0,69% | 179,00 |
| 11.12.2024 | 52,26 | 52,66 | 51,40 | 51,79 | -0,98% | 427,00 |
| 10.12.2024 | 52,63 | 52,86 | 51,52 | 52,30 | -0,93% | 1.096,00 |
| 09.12.2024 | 53,11 | 53,37 | 52,43 | 52,79 | -0,53% | 335,00 |
| 06.12.2024 | 53,79 | 54,01 | 52,89 | 53,07 | -1,18% | 296,00 |
| 05.12.2024 | 53,60 | 54,32 | 53,06 | 53,71 | 0,23% | 27,00 |
| 04.12.2024 | 53,99 | 54,30 | 53,22 | 53,58 | -0,67% | 876,00 |
| 03.12.2024 | 54,71 | 55,29 | 53,94 | 53,94 | -1,38% | 844,00 |
| 02.12.2024 | 55,79 | 56,04 | 54,58 | 54,70 | -1,55% | 1.000,00 |
| 29.11.2024 | 55,94 | 56,46 | 55,40 | 55,56 | -2,05% | 2.184,00 |
| 28.11.2024 | 56,67 | 56,94 | 56,51 | 56,72 | 0,50% | 81,00 |
| 27.11.2024 | 56,59 | 56,99 | 56,07 | 56,44 | 0,03% | 914,00 |
| 26.11.2024 | 55,89 | 56,64 | 55,49 | 56,43 | 1,17% | 127,00 |
| 25.11.2024 | 55,98 | 56,16 | 55,39 | 55,78 | 0,04% | 858,00 |
| 22.11.2024 | 55,78 | 56,59 | 55,62 | 55,76 | 0,20% | 2.594,00 |
| 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 |