51,670€
-3,35%
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 | 53,81 | 51,30 | 51,89 | -2,94% | 4.832,00 |
| 03.01.2025 | 52,84 | 53,46 | 52,84 | 53,46 | 1,06% | 284,00 |
| 02.01.2025 | 51,82 | 52,90 | 51,82 | 52,90 | 2,58% | 194,00 |
| 30.12.2024 | 51,57 | 51,57 | 51,57 | 51,57 | -0,42% | 60,00 |
| 27.12.2024 | 51,43 | 51,79 | 51,43 | 51,79 | 0,66% | 200,00 |
| 23.12.2024 | 51,45 | 51,45 | 51,45 | 51,45 | 1,10% | - |
| 20.12.2024 | 50,89 | 50,89 | 50,89 | 50,89 | 0,93% | - |
| 19.12.2024 | 50,42 | 50,42 | 50,42 | 50,42 | -1,66% | - |
| 18.12.2024 | 50,86 | 51,35 | 50,86 | 51,27 | 0,81% | 390,00 |
| 17.12.2024 | 50,86 | 50,86 | 50,86 | 50,86 | -0,66% | - |
| 16.12.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 13.12.2024 | 51,21 | 51,49 | 51,21 | 51,40 | -0,14% | 109,00 |
| 12.12.2024 | 51,47 | 51,47 | 51,47 | 51,47 | -0,37% | - |
| 11.12.2024 | 52,12 | 52,12 | 51,66 | 51,66 | -1,54% | 50,00 |
| 10.12.2024 | 52,47 | 52,47 | 52,47 | 52,47 | -0,91% | - |
| 09.12.2024 | 52,95 | 52,95 | 52,95 | 52,95 | -1,32% | - |
| 06.12.2024 | 53,66 | 53,66 | 53,66 | 53,66 | -0,48% | - |
| 05.12.2024 | 53,33 | 53,92 | 53,33 | 53,92 | 0,41% | 975,00 |
| 04.12.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -2,01% | - |
| 03.12.2024 | 54,55 | 54,85 | 54,55 | 54,80 | -1,51% | 249,00 |
| 02.12.2024 | 55,64 | 55,64 | 55,64 | 55,64 | 0,05% | - |
| 29.11.2024 | 55,61 | 55,61 | 55,61 | 55,61 | -2,04% | - |
| 28.11.2024 | 56,43 | 56,77 | 56,40 | 56,77 | 1,05% | 202,00 |
| 27.11.2024 | 56,18 | 56,18 | 56,18 | 56,18 | 0,57% | - |
| 26.11.2024 | 55,68 | 55,86 | 55,68 | 55,86 | 0,72% | 10,00 |
| 25.11.2024 | 55,39 | 55,80 | 55,39 | 55,46 | -1,21% | 507,00 |
| 22.11.2024 | 55,59 | 56,14 | 55,59 | 56,14 | 2,78% | 98,00 |
| 21.11.2024 | 54,62 | 54,62 | 54,62 | 54,62 | 0,76% | - |
| 20.11.2024 | 54,21 | 54,21 | 54,21 | 54,21 | -0,28% | - |
| 19.11.2024 | 54,36 | 54,36 | 54,36 | 54,36 | -0,89% | - |
| 18.11.2024 | 54,96 | 54,96 | 54,71 | 54,85 | 0,86% | 210,00 |
| 15.11.2024 | 52,96 | 54,38 | 52,96 | 54,38 | 1,23% | 300,00 |
| 14.11.2024 | 53,46 | 54,06 | 53,46 | 53,72 | -0,33% | 696,00 |
| 13.11.2024 | 53,56 | 53,90 | 53,56 | 53,90 | -1,16% | 100,00 |
| 12.11.2024 | 54,54 | 54,54 | 54,53 | 54,53 | 1,53% | 200,00 |
| 11.11.2024 | 53,71 | 53,71 | 53,71 | 53,71 | 1,80% | - |
| 08.11.2024 | 52,35 | 52,76 | 52,35 | 52,76 | -0,25% | 100,00 |
| 07.11.2024 | 52,89 | 52,89 | 52,89 | 52,89 | -1,71% | - |
| 06.11.2024 | 55,53 | 55,53 | 53,39 | 53,81 | 1,97% | 260,00 |
| 05.11.2024 | 52,77 | 52,77 | 52,77 | 52,77 | -2,21% | - |
| 04.11.2024 | 53,96 | 53,96 | 53,96 | 53,96 | -3,97% | - |
| 01.11.2024 | 54,55 | 56,19 | 54,55 | 56,19 | 4,13% | 250,00 |
| 31.10.2024 | 53,59 | 53,96 | 53,59 | 53,96 | 0,07% | 57,00 |
| 30.10.2024 | 53,92 | 53,92 | 53,92 | 53,92 | -1,91% | - |
| 29.10.2024 | 55,44 | 55,44 | 54,97 | 54,97 | -0,15% | 60,00 |
| 28.10.2024 | 55,05 | 55,05 | 55,05 | 55,05 | -1,64% | - |
| 25.10.2024 | 55,97 | 55,97 | 55,97 | 55,97 | -0,34% | - |
| 24.10.2024 | 56,27 | 56,27 | 56,16 | 56,16 | 1,48% | 70,00 |
| 23.10.2024 | 55,34 | 55,34 | 55,34 | 55,34 | -0,45% | - |
| 22.10.2024 | 55,28 | 55,65 | 55,28 | 55,59 | 1,11% | 107,00 |
| 21.10.2024 | 54,98 | 54,98 | 54,98 | 54,98 | -0,56% | 27,00 |
| 18.10.2024 | 55,39 | 55,39 | 55,29 | 55,29 | -1,11% | 330,00 |
| 17.10.2024 | 55,61 | 55,91 | 55,61 | 55,91 | 4,50% | 20,00 |
| 16.10.2024 | 52,75 | 55,60 | 52,75 | 53,50 | 2,73% | 145,00 |
| 15.10.2024 | 52,08 | 52,08 | 52,08 | 52,08 | 1,62% | - |
| 14.10.2024 | 51,25 | 51,25 | 51,25 | 51,25 | 1,36% | - |
| 11.10.2024 | 50,56 | 50,56 | 50,56 | 50,56 | -1,54% | - |
| 10.10.2024 | 51,35 | 51,35 | 51,35 | 51,35 | -0,89% | - |
| 09.10.2024 | 51,58 | 51,81 | 51,58 | 51,81 | 0,02% | 89,00 |
| 08.10.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -2,08% | - |
| 07.10.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,84% | - |
| 04.10.2024 | 52,39 | 52,46 | 52,39 | 52,46 | -0,49% | 62,00 |
| 03.10.2024 | 52,72 | 52,72 | 52,72 | 52,72 | 0,51% | - |
| 02.10.2024 | 52,45 | 52,45 | 52,45 | 52,45 | 1,49% | - |
| 01.10.2024 | 51,68 | 51,68 | 51,68 | 51,68 | 1,37% | - |
| 30.09.2024 | 50,98 | 50,98 | 50,98 | 50,98 | 0,04% | - |
| 27.09.2024 | 50,96 | 50,96 | 50,96 | 50,96 | -0,33% | - |
| 26.09.2024 | 51,13 | 51,13 | 51,13 | 51,13 | 0,06% | - |
| 25.09.2024 | 50,75 | 51,10 | 50,75 | 51,10 | -1,99% | 750,00 |
| 24.09.2024 | 51,86 | 52,14 | 51,86 | 52,14 | 0,85% | 180,00 |
| 23.09.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 0,78% | - |
| 20.09.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -0,21% | - |
| 19.09.2024 | 51,41 | 51,41 | 51,41 | 51,41 | -1,63% | - |
| 18.09.2024 | 52,28 | 52,28 | 52,26 | 52,26 | -0,31% | 250,00 |
| 17.09.2024 | 52,42 | 52,42 | 52,42 | 52,42 | -0,47% | - |
| 16.09.2024 | 52,22 | 52,67 | 52,22 | 52,67 | 2,47% | 25,00 |
| 13.09.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,60% | - |
| 12.09.2024 | 51,71 | 51,71 | 51,71 | 51,71 | -0,56% | - |
| 11.09.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,44% | - |
| 10.09.2024 | 51,77 | 51,77 | 51,77 | 51,77 | 0,68% | - |
| 09.09.2024 | 51,42 | 51,42 | 51,42 | 51,42 | 0,06% | - |
| 06.09.2024 | 51,39 | 51,39 | 51,39 | 51,39 | -0,64% | - |
| 05.09.2024 | 51,68 | 52,12 | 51,68 | 51,72 | 1,23% | 596,00 |
| 04.09.2024 | 51,09 | 51,09 | 51,09 | 51,09 | 1,53% | - |
| 03.09.2024 | 50,32 | 50,32 | 50,32 | 50,32 | 0,12% | - |
| 02.09.2024 | 50,34 | 50,34 | 50,26 | 50,26 | 0,36% | - |
| 30.08.2024 | 50,08 | 50,08 | 50,08 | 50,08 | -0,30% | - |
| 29.08.2024 | 50,23 | 50,23 | 50,23 | 50,23 | 0,26% | - |
| 28.08.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -0,63% | - |
| 27.08.2024 | 50,42 | 50,42 | 50,42 | 50,42 | -0,57% | - |
| 26.08.2024 | 50,71 | 50,71 | 50,71 | 50,71 | -0,51% | 15,00 |
| 23.08.2024 | 50,55 | 50,97 | 50,55 | 50,97 | 1,11% | 50,00 |
| 22.08.2024 | 50,41 | 50,41 | 50,41 | 50,41 | -0,08% | - |
| 21.08.2024 | 50,45 | 50,45 | 50,45 | 50,45 | -0,34% | - |
| 20.08.2024 | 50,62 | 50,62 | 50,62 | 50,62 | 0,26% | - |
| 19.08.2024 | 50,49 | 50,49 | 50,49 | 50,49 | 0,68% | - |
| 16.08.2024 | 50,15 | 50,15 | 50,15 | 50,15 | -0,12% | - |
| 15.08.2024 | 50,21 | 50,21 | 50,21 | 50,21 | -1,14% | - |
| 14.08.2024 | 49,96 | 50,79 | 49,96 | 50,79 | 1,69% | 1.000,00 |
| 13.08.2024 | 49,95 | 49,95 | 49,95 | 49,95 | 0,46% | - |