46,473€
0,59%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 46,27 | 46,34 | 44,85 | 45,37 | -1,79% | - |
| 10.04.2025 | 47,75 | 47,75 | 45,73 | 46,20 | 3,40% | 401,00 |
| 09.04.2025 | 44,34 | 45,08 | 43,47 | 44,68 | -1,80% | 904,00 |
| 08.04.2025 | 46,50 | 46,58 | 45,50 | 45,50 | -0,87% | 1.908,00 |
| 07.04.2025 | 45,72 | 47,51 | 44,00 | 45,90 | -4,91% | 2.387,00 |
| 04.04.2025 | 50,56 | 51,02 | 48,19 | 48,27 | -5,65% | 3.306,00 |
| 03.04.2025 | 50,11 | 51,16 | 50,11 | 51,16 | -1,03% | 438,00 |
| 02.04.2025 | 52,15 | 52,15 | 51,69 | 51,69 | -0,37% | 101,00 |
| 01.04.2025 | 52,08 | 52,08 | 51,70 | 51,88 | 0,54% | 112,00 |
| 31.03.2025 | 50,57 | 51,60 | 50,57 | 51,60 | 1,30% | 425,00 |
| 28.03.2025 | 50,39 | 50,94 | 50,39 | 50,94 | 1,96% | 180,00 |
| 27.03.2025 | 49,96 | 49,96 | 49,96 | 49,96 | -0,05% | 1,00 |
| 26.03.2025 | 49,04 | 49,99 | 48,97 | 49,99 | 1,84% | 179,00 |
| 25.03.2025 | 50,27 | 50,27 | 48,93 | 49,08 | -2,95% | 1.578,00 |
| 24.03.2025 | 50,48 | 51,06 | 50,20 | 50,57 | 0,84% | 1.213,00 |
| 21.03.2025 | 50,44 | 50,53 | 50,15 | 50,15 | -0,81% | 1.011,00 |
| 20.03.2025 | 50,59 | 50,59 | 50,44 | 50,56 | 0,10% | 952,00 |
| 19.03.2025 | 50,01 | 50,55 | 50,01 | 50,51 | 1,51% | 233,00 |
| 18.03.2025 | 50,00 | 50,10 | 49,76 | 49,76 | -1,05% | 930,00 |
| 17.03.2025 | 49,74 | 50,65 | 49,74 | 50,29 | 0,73% | 247,00 |
| 14.03.2025 | 49,86 | 49,93 | 49,81 | 49,93 | 0,19% | 121,00 |
| 13.03.2025 | 49,19 | 49,83 | 49,17 | 49,83 | 0,82% | 663,00 |
| 12.03.2025 | 50,55 | 51,11 | 49,43 | 49,43 | -2,48% | 1.282,00 |
| 11.03.2025 | 52,01 | 52,10 | 50,40 | 50,68 | -2,52% | 621,00 |
| 10.03.2025 | 50,55 | 52,68 | 50,36 | 51,99 | 3,77% | 1.110,00 |
| 07.03.2025 | 49,74 | 50,36 | 49,55 | 50,10 | 0,96% | 161,00 |
| 06.03.2025 | 49,71 | 49,83 | 49,20 | 49,63 | -1,52% | 1.237,00 |
| 05.03.2025 | 51,22 | 51,22 | 49,88 | 50,39 | -1,64% | 838,00 |
| 04.03.2025 | 53,98 | 54,40 | 51,23 | 51,23 | -5,16% | 2.580,00 |
| 03.03.2025 | 54,21 | 54,59 | 54,00 | 54,02 | -0,42% | 1.126,00 |
| 28.02.2025 | 53,60 | 54,43 | 53,57 | 54,25 | -0,86% | 1.281,00 |
| 27.02.2025 | 54,47 | 55,10 | 54,45 | 54,72 | 0,26% | 592,00 |
| 26.02.2025 | 54,94 | 55,03 | 54,47 | 54,58 | -0,04% | 234,00 |
| 25.02.2025 | 54,21 | 54,70 | 54,21 | 54,60 | 0,66% | 251,00 |
| 24.02.2025 | 54,74 | 55,23 | 54,24 | 54,24 | -1,06% | 488,00 |
| 21.02.2025 | 53,87 | 54,82 | 53,87 | 54,82 | 2,09% | 702,00 |
| 20.02.2025 | 53,48 | 53,91 | 53,00 | 53,70 | 0,85% | 619,00 |
| 19.02.2025 | 53,39 | 53,40 | 53,25 | 53,25 | 0,02% | 149,00 |
| 18.02.2025 | 53,39 | 53,39 | 53,04 | 53,24 | 0,51% | 488,00 |
| 17.02.2025 | 53,25 | 53,36 | 52,97 | 52,97 | -0,06% | 108,00 |
| 14.02.2025 | 53,90 | 54,60 | 53,00 | 53,00 | -2,61% | 1.614,00 |
| 13.02.2025 | 54,38 | 54,42 | 54,38 | 54,42 | 2,70% | 250,00 |
| 12.02.2025 | 53,64 | 53,89 | 52,99 | 52,99 | -0,43% | 2.109,00 |
| 11.02.2025 | 53,39 | 53,84 | 53,17 | 53,22 | -0,71% | 276,00 |
| 10.02.2025 | 52,88 | 53,60 | 52,88 | 53,60 | 1,28% | 302,00 |
| 07.02.2025 | 52,48 | 53,00 | 52,05 | 52,92 | 1,36% | 733,00 |
| 06.02.2025 | 52,21 | 52,34 | 51,86 | 52,21 | 0,02% | 1.652,00 |
| 05.02.2025 | 51,89 | 52,43 | 51,89 | 52,20 | 0,81% | 249,00 |
| 04.02.2025 | 54,16 | 54,56 | 51,22 | 51,78 | -5,85% | 1.360,00 |
| 03.02.2025 | 53,36 | 55,00 | 53,36 | 55,00 | 2,92% | 1.140,00 |
| 31.01.2025 | 53,70 | 53,80 | 53,44 | 53,44 | -0,47% | 113,00 |
| 30.01.2025 | 53,32 | 53,69 | 53,21 | 53,69 | 0,69% | 397,00 |
| 29.01.2025 | 53,00 | 53,50 | 53,00 | 53,32 | 0,95% | 203,00 |
| 28.01.2025 | 53,38 | 53,60 | 52,73 | 52,82 | -0,45% | 290,00 |
| 27.01.2025 | 50,89 | 53,06 | 50,89 | 53,06 | 4,31% | 1.933,00 |
| 24.01.2025 | 50,71 | 51,27 | 50,70 | 50,87 | -1,20% | 830,00 |
| 23.01.2025 | 50,71 | 51,49 | 50,70 | 51,49 | 1,40% | 1.443,00 |
| 22.01.2025 | 53,91 | 54,23 | 50,78 | 50,78 | -5,63% | 3.863,00 |
| 21.01.2025 | 54,99 | 55,00 | 53,57 | 53,81 | -3,38% | 5.555,00 |
| 20.01.2025 | 54,99 | 55,69 | 54,00 | 55,69 | 3,74% | 2.788,00 |
| 17.01.2025 | 53,77 | 54,20 | 53,25 | 53,68 | 1,05% | 3.877,00 |
| 16.01.2025 | 52,36 | 53,14 | 52,31 | 53,12 | 1,90% | 2.703,00 |
| 15.01.2025 | 52,32 | 52,88 | 52,11 | 52,13 | 0,12% | 2.129,00 |
| 14.01.2025 | 52,39 | 52,55 | 51,95 | 52,07 | -0,21% | 172,00 |
| 13.01.2025 | 52,44 | 52,44 | 51,86 | 52,18 | -1,64% | 67,00 |
| 10.01.2025 | 53,05 | 53,05 | 53,05 | 53,05 | 0,57% | 189,00 |
| 09.01.2025 | 53,17 | 53,17 | 52,75 | 52,75 | 0,78% | 177,00 |
| 08.01.2025 | 52,20 | 52,34 | 52,20 | 52,34 | 0,69% | 326,00 |
| 07.01.2025 | 51,70 | 52,26 | 51,43 | 51,98 | 0,93% | 214,00 |
| 06.01.2025 | 55,20 | 55,20 | 51,50 | 51,50 | -3,56% | 81.008,00 |
| 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 |