51,665€
-3,25%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 53,66 | 53,74 | 51,29 | 51,86 | -2,89% | - |
| 03.01.2025 | 52,95 | 53,40 | 52,87 | 53,40 | 1,17% | 978,00 |
| 02.01.2025 | 52,24 | 53,08 | 52,23 | 52,78 | 2,47% | 795,00 |
| 30.12.2024 | 51,43 | 51,80 | 51,43 | 51,51 | -0,08% | 104,00 |
| 27.12.2024 | 51,66 | 51,66 | 51,31 | 51,55 | 0,94% | 445,00 |
| 23.12.2024 | 51,80 | 51,80 | 51,07 | 51,07 | -0,27% | 309,00 |
| 20.12.2024 | 50,65 | 51,39 | 50,65 | 51,21 | -0,54% | 196,00 |
| 19.12.2024 | 51,00 | 51,49 | 50,89 | 51,49 | 1,36% | 197,00 |
| 18.12.2024 | 50,90 | 51,36 | 50,80 | 50,80 | -0,20% | 24,00 |
| 17.12.2024 | 50,69 | 51,00 | 50,69 | 50,90 | -0,20% | 303,00 |
| 16.12.2024 | 51,61 | 51,77 | 51,00 | 51,00 | -0,97% | 820,00 |
| 13.12.2024 | 51,58 | 51,59 | 51,26 | 51,50 | 0,19% | 122,00 |
| 12.12.2024 | 51,62 | 51,70 | 51,40 | 51,40 | 0,00% | 179,00 |
| 11.12.2024 | 52,66 | 52,66 | 51,40 | 51,40 | -2,04% | 427,00 |
| 10.12.2024 | 52,61 | 52,61 | 51,60 | 52,47 | -0,68% | 1.096,00 |
| 09.12.2024 | 53,23 | 53,37 | 52,78 | 52,83 | -0,32% | 335,00 |
| 06.12.2024 | 53,61 | 53,77 | 53,00 | 53,00 | -2,23% | 296,00 |
| 05.12.2024 | 53,35 | 54,21 | 53,06 | 54,21 | 1,46% | 27,00 |
| 04.12.2024 | 54,21 | 54,30 | 53,43 | 53,43 | -1,06% | 876,00 |
| 03.12.2024 | 54,61 | 55,21 | 54,00 | 54,00 | -1,82% | 844,00 |
| 02.12.2024 | 55,87 | 56,04 | 54,70 | 55,00 | -0,76% | 1.000,00 |
| 29.11.2024 | 56,08 | 56,46 | 55,42 | 55,42 | -2,65% | 2.208,00 |
| 28.11.2024 | 56,94 | 56,94 | 56,51 | 56,93 | 0,32% | 81,00 |
| 27.11.2024 | 56,53 | 56,98 | 56,51 | 56,75 | 1,34% | 914,00 |
| 26.11.2024 | 55,62 | 56,11 | 55,62 | 56,00 | 0,56% | 127,00 |
| 25.11.2024 | 55,98 | 56,16 | 55,60 | 55,69 | -0,38% | 858,00 |
| 22.11.2024 | 55,99 | 56,53 | 55,89 | 55,90 | 0,41% | 2.594,00 |
| 21.11.2024 | 54,99 | 55,73 | 54,60 | 55,67 | 1,40% | 1.185,00 |
| 20.11.2024 | 54,86 | 54,90 | 54,60 | 54,90 | 1,05% | 966,00 |
| 19.11.2024 | 54,51 | 55,16 | 53,94 | 54,33 | -0,13% | 1.904,00 |
| 18.11.2024 | 55,60 | 55,60 | 54,00 | 54,40 | 0,46% | 2.278,00 |
| 15.11.2024 | 53,20 | 54,27 | 52,81 | 54,15 | 0,78% | 1.619,00 |
| 14.11.2024 | 53,78 | 54,15 | 53,42 | 53,73 | 0,51% | 828,00 |
| 13.11.2024 | 53,75 | 53,97 | 52,86 | 53,46 | -0,71% | 757,00 |
| 12.11.2024 | 54,48 | 54,86 | 53,59 | 53,84 | -2,11% | 706,00 |
| 11.11.2024 | 54,30 | 55,00 | 54,02 | 55,00 | 1,72% | 1.527,00 |
| 08.11.2024 | 52,37 | 54,08 | 52,37 | 54,07 | 2,58% | 302,00 |
| 07.11.2024 | 53,00 | 53,23 | 52,71 | 52,71 | -2,12% | 1.953,00 |
| 06.11.2024 | 55,87 | 56,16 | 53,57 | 53,85 | 0,52% | 701,00 |
| 05.11.2024 | 53,11 | 53,57 | 52,50 | 53,57 | 1,02% | 367,00 |
| 04.11.2024 | 54,33 | 54,60 | 52,93 | 53,03 | -2,68% | 3.528,00 |
| 01.11.2024 | 54,84 | 56,95 | 54,49 | 54,49 | -0,57% | 1.955,00 |
| 31.10.2024 | 53,79 | 55,08 | 53,74 | 54,80 | 2,16% | 768,00 |
| 30.10.2024 | 54,06 | 54,25 | 53,49 | 53,64 | -1,07% | 1.569,00 |
| 29.10.2024 | 55,85 | 55,94 | 53,98 | 54,22 | -2,55% | 990,00 |
| 28.10.2024 | 55,33 | 55,70 | 55,10 | 55,64 | 0,72% | 880,00 |
| 25.10.2024 | 56,06 | 56,68 | 55,24 | 55,24 | -1,46% | 407,00 |
| 24.10.2024 | 56,62 | 56,93 | 56,06 | 56,06 | -0,67% | 1.817,00 |
| 23.10.2024 | 55,59 | 56,44 | 55,21 | 56,44 | 1,62% | 2.232,00 |
| 22.10.2024 | 55,50 | 55,82 | 54,82 | 55,54 | 0,07% | 1.987,00 |
| 21.10.2024 | 55,48 | 55,80 | 55,45 | 55,50 | 0,58% | 701,00 |
| 18.10.2024 | 55,19 | 55,19 | 54,84 | 55,18 | 0,02% | 354,00 |
| 17.10.2024 | 55,83 | 56,52 | 55,17 | 55,17 | -1,13% | 5.221,00 |
| 16.10.2024 | 54,00 | 55,92 | 53,43 | 55,80 | 5,40% | 1.363,00 |
| 15.10.2024 | 52,64 | 53,17 | 52,58 | 52,94 | 1,67% | 513,00 |
| 14.10.2024 | 51,57 | 52,07 | 51,57 | 52,07 | 1,60% | 101,00 |
| 11.10.2024 | 51,06 | 51,26 | 50,80 | 51,25 | 0,61% | 606,00 |
| 10.10.2024 | 51,35 | 51,70 | 50,94 | 50,94 | -0,47% | 715,00 |
| 09.10.2024 | 51,54 | 51,70 | 51,18 | 51,18 | -1,58% | 452,00 |
| 08.10.2024 | 51,76 | 52,19 | 51,76 | 52,00 | -0,46% | 109,00 |
| 07.10.2024 | 52,88 | 53,12 | 52,08 | 52,24 | -0,68% | 1.666,00 |
| 04.10.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | 2,00 |
| 03.10.2024 | 53,02 | 53,02 | 52,60 | 52,60 | -0,04% | 154,00 |
| 02.10.2024 | 52,86 | 52,86 | 52,62 | 52,62 | -0,19% | 195,00 |
| 01.10.2024 | 52,04 | 53,00 | 52,04 | 52,72 | 2,29% | 527,00 |
| 30.09.2024 | 51,35 | 51,73 | 50,77 | 51,54 | 0,35% | 725,00 |
| 27.09.2024 | 51,36 | 51,36 | 51,36 | 51,36 | -0,48% | 200,00 |
| 26.09.2024 | 51,45 | 51,63 | 51,45 | 51,61 | 0,76% | 417,00 |
| 25.09.2024 | 50,49 | 51,22 | 50,49 | 51,22 | -1,58% | 282,00 |
| 24.09.2024 | 52,20 | 52,20 | 52,00 | 52,04 | 0,06% | 208,00 |
| 23.09.2024 | 52,22 | 52,28 | 51,83 | 52,01 | 1,40% | 361,00 |
| 19.09.2024 | 51,72 | 51,72 | 51,10 | 51,29 | -1,37% | 1.600,00 |
| 18.09.2024 | 52,19 | 52,19 | 52,00 | 52,00 | -0,80% | 51,00 |
| 17.09.2024 | 52,33 | 52,81 | 52,33 | 52,42 | -0,78% | 192,00 |
| 16.09.2024 | 52,21 | 52,83 | 52,19 | 52,83 | 1,07% | 251,00 |
| 13.09.2024 | 51,48 | 52,27 | 51,48 | 52,27 | 1,04% | 223,00 |
| 12.09.2024 | 51,89 | 52,00 | 51,73 | 51,73 | -0,19% | 142,00 |
| 11.09.2024 | 52,19 | 52,19 | 51,83 | 51,83 | -1,09% | 126,00 |
| 10.09.2024 | 52,49 | 52,56 | 52,32 | 52,40 | 0,58% | 1.222,00 |
| 09.09.2024 | 52,04 | 52,15 | 51,77 | 52,10 | 1,30% | 61,00 |
| 06.09.2024 | 51,56 | 51,90 | 51,43 | 51,43 | -0,43% | 312,00 |
| 05.09.2024 | 51,68 | 52,12 | 51,65 | 51,65 | 0,25% | 291,00 |
| 04.09.2024 | 51,20 | 51,69 | 51,20 | 51,52 | 0,55% | 83,00 |
| 03.09.2024 | 50,34 | 51,24 | 50,30 | 51,24 | 1,26% | 1.374,00 |
| 02.09.2024 | 50,40 | 50,60 | 50,40 | 50,60 | 0,10% | 147,00 |
| 30.08.2024 | 50,27 | 50,55 | 50,02 | 50,55 | -0,10% | 133,00 |
| 29.08.2024 | 51,10 | 51,10 | 50,01 | 50,60 | 0,16% | 382,00 |
| 28.08.2024 | 50,59 | 50,59 | 50,40 | 50,52 | 0,76% | 2.354,00 |
| 27.08.2024 | 50,90 | 50,90 | 50,14 | 50,14 | -0,91% | 155,00 |
| 26.08.2024 | 50,30 | 50,78 | 50,30 | 50,60 | -0,10% | 900,00 |
| 23.08.2024 | 51,03 | 51,03 | 50,65 | 50,65 | -0,43% | 168,00 |
| 22.08.2024 | 50,45 | 50,87 | 50,45 | 50,87 | 0,67% | 515,00 |
| 21.08.2024 | 50,88 | 50,88 | 50,53 | 50,53 | 0,06% | 104,00 |
| 20.08.2024 | 50,96 | 51,05 | 50,50 | 50,50 | -0,55% | 362,00 |
| 19.08.2024 | 50,82 | 50,82 | 50,44 | 50,78 | 0,73% | 119,00 |
| 16.08.2024 | 50,23 | 50,49 | 50,23 | 50,41 | 0,10% | 106,00 |
| 15.08.2024 | 50,76 | 50,84 | 50,21 | 50,36 | -1,10% | 570,00 |
| 14.08.2024 | 49,82 | 50,92 | 49,82 | 50,92 | 1,62% | 137,00 |
| 13.08.2024 | 50,38 | 50,38 | 49,98 | 50,11 | 0,10% | 391,00 |
| 12.08.2024 | 50,06 | 50,06 | 49,70 | 50,06 | 0,72% | 74,00 |