53,635€
-0,60%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 52,97 | 53,34 | 52,44 | 53,33 | -1,18% | - |
| 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% | - |
| 12.08.2024 | 49,72 | 49,72 | 49,72 | 49,72 | 0,30% | - |
| 09.08.2024 | 49,57 | 49,57 | 49,57 | 49,57 | -1,25% | - |
| 08.08.2024 | 50,19 | 50,19 | 50,19 | 50,19 | 0,99% | - |
| 07.08.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,55% | - |
| 06.08.2024 | 49,43 | 49,43 | 49,43 | 49,43 | -2,91% | - |
| 05.08.2024 | 50,65 | 50,91 | 50,65 | 50,91 | -0,27% | 66,00 |
| 02.08.2024 | 51,05 | 51,05 | 51,05 | 51,05 | 2,10% | - |
| 01.08.2024 | 49,16 | 50,00 | 49,16 | 50,00 | 1,31% | 260,00 |
| 31.07.2024 | 49,04 | 49,36 | 49,04 | 49,36 | 0,48% | 60,00 |
| 30.07.2024 | 48,75 | 49,12 | 48,75 | 49,12 | 1,36% | 30,00 |
| 29.07.2024 | 48,46 | 48,46 | 48,46 | 48,46 | 0,63% | - |
| 26.07.2024 | 48,10 | 48,16 | 48,10 | 48,16 | 0,44% | 14,00 |
| 25.07.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 3,02% | - |
| 24.07.2024 | 46,54 | 46,54 | 46,54 | 46,54 | -2,12% | - |
| 23.07.2024 | 47,33 | 47,91 | 47,33 | 47,55 | 1,05% | 325,00 |
| 22.07.2024 | 47,06 | 47,06 | 47,06 | 47,06 | -0,38% | - |
| 19.07.2024 | 47,24 | 47,24 | 47,24 | 47,24 | -0,56% | - |
| 18.07.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -0,20% | - |
| 17.07.2024 | 46,86 | 47,60 | 46,86 | 47,60 | 1,80% | 21,00 |
| 16.07.2024 | 46,76 | 46,76 | 46,76 | 46,76 | -1,81% | - |
| 15.07.2024 | 47,62 | 47,62 | 47,62 | 47,62 | 0,42% | - |
| 12.07.2024 | 47,42 | 47,42 | 47,42 | 47,42 | 3,65% | - |
| 11.07.2024 | 45,75 | 45,75 | 45,75 | 45,75 | 0,31% | - |
| 10.07.2024 | 45,55 | 45,61 | 45,55 | 45,61 | 0,55% | 450,00 |
| 09.07.2024 | 45,36 | 45,36 | 45,36 | 45,36 | 0,39% | - |
| 08.07.2024 | 45,19 | 45,19 | 45,18 | 45,18 | -0,24% | 125,00 |
| 05.07.2024 | 45,29 | 45,29 | 45,29 | 45,29 | -1,03% | - |
| 04.07.2024 | 45,40 | 45,76 | 45,40 | 45,76 | 1,67% | 250,00 |
| 03.07.2024 | 45,01 | 45,01 | 45,01 | 45,01 | 0,92% | - |
| 02.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,79% | - |
| 01.07.2024 | 45,44 | 45,44 | 45,42 | 45,42 | -1,78% | 125,00 |
| 28.06.2024 | 46,24 | 46,24 | 46,24 | 46,24 | 0,83% | - |
| 27.06.2024 | 45,86 | 45,86 | 45,86 | 45,86 | 0,14% | - |
| 26.06.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,21% | - |
| 25.06.2024 | 46,36 | 46,36 | 46,36 | 46,36 | 1,19% | - |
| 24.06.2024 | 45,81 | 45,81 | 45,81 | 45,81 | -1,14% | - |
| 21.06.2024 | 46,34 | 46,34 | 46,34 | 46,34 | -0,17% | - |
| 20.06.2024 | 45,96 | 46,42 | 45,96 | 46,42 | 1,23% | 30,00 |
| 19.06.2024 | 45,86 | 45,86 | 45,86 | 45,86 | -0,34% | - |