54,575€
-0,17%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 53,57 | 53,57 | 53,57 | 53,57 | -1,49% | - |
| 27.02.2025 | 54,38 | 54,38 | 54,38 | 54,38 | -0,78% | - |
| 26.02.2025 | 54,54 | 54,81 | 54,54 | 54,81 | 1,24% | 20,00 |
| 25.02.2025 | 54,14 | 54,14 | 54,14 | 54,14 | -2,15% | - |
| 24.02.2025 | 54,66 | 55,33 | 54,66 | 55,33 | 3,29% | 175,00 |
| 21.02.2025 | 53,57 | 53,57 | 53,57 | 53,57 | 0,71% | - |
| 20.02.2025 | 53,24 | 53,24 | 53,19 | 53,19 | 0,30% | 200,00 |
| 19.02.2025 | 53,03 | 53,03 | 53,03 | 53,03 | -0,26% | - |
| 18.02.2025 | 53,03 | 53,17 | 53,00 | 53,17 | 0,74% | 315,00 |
| 17.02.2025 | 52,78 | 52,78 | 52,78 | 52,78 | -2,73% | - |
| 14.02.2025 | 54,03 | 54,26 | 54,03 | 54,26 | 1,61% | 12,00 |
| 13.02.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,95% | - |
| 12.02.2025 | 53,61 | 53,91 | 53,61 | 53,91 | 0,73% | 25,00 |
| 11.02.2025 | 53,52 | 53,52 | 53,52 | 53,52 | 1,10% | - |
| 10.02.2025 | 52,74 | 53,10 | 52,74 | 52,94 | 0,78% | 247,00 |
| 07.02.2025 | 52,20 | 52,53 | 52,20 | 52,53 | 1,23% | 100,00 |
| 06.02.2025 | 51,89 | 51,89 | 51,89 | 51,89 | 0,43% | - |
| 05.02.2025 | 51,67 | 51,67 | 51,67 | 51,67 | -5,14% | - |
| 04.02.2025 | 54,47 | 54,47 | 54,47 | 54,47 | 0,85% | - |
| 03.02.2025 | 53,55 | 54,01 | 53,55 | 54,01 | 0,99% | 150,00 |
| 31.01.2025 | 53,48 | 53,48 | 53,48 | 53,48 | -0,22% | - |
| 30.01.2025 | 52,88 | 53,60 | 52,84 | 53,60 | 0,70% | 296,00 |
| 29.01.2025 | 52,83 | 53,23 | 52,83 | 53,23 | 0,81% | 100,00 |
| 28.01.2025 | 53,24 | 53,24 | 52,80 | 52,80 | 3,55% | 20,00 |
| 27.01.2025 | 51,31 | 51,31 | 50,72 | 50,99 | 0,43% | 297,00 |
| 24.01.2025 | 50,77 | 50,77 | 50,77 | 50,77 | -0,67% | - |
| 23.01.2025 | 50,77 | 51,11 | 50,77 | 51,11 | -3,57% | 20,00 |
| 22.01.2025 | 53,64 | 53,93 | 53,00 | 53,00 | -1,72% | 576,00 |
| 21.01.2025 | 54,07 | 54,69 | 53,93 | 53,93 | -2,12% | 722,00 |
| 20.01.2025 | 54,29 | 55,10 | 54,29 | 55,10 | 2,42% | 1.295,00 |
| 17.01.2025 | 53,41 | 53,87 | 53,41 | 53,80 | 2,79% | 939,00 |
| 16.01.2025 | 51,96 | 52,57 | 51,96 | 52,34 | 0,11% | 335,00 |
| 15.01.2025 | 51,99 | 52,59 | 51,99 | 52,28 | -0,06% | 775,00 |
| 14.01.2025 | 51,94 | 52,31 | 51,94 | 52,31 | 0,44% | 200,00 |
| 13.01.2025 | 52,08 | 52,08 | 52,08 | 52,08 | -1,33% | - |
| 10.01.2025 | 52,78 | 52,78 | 52,78 | 52,78 | -0,04% | - |
| 09.01.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,63% | - |
| 08.01.2025 | 52,06 | 52,47 | 52,06 | 52,47 | 0,77% | 40,00 |
| 07.01.2025 | 51,46 | 52,07 | 51,46 | 52,07 | -2,14% | 50,00 |
| 06.01.2025 | 52,89 | 53,67 | 52,89 | 53,21 | -0,47% | 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% | - |