45,430€
1,71%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 44,80 | 45,79 | 44,64 | 45,57 | 2,03% | - |
27.03.2024 | 43,34 | 44,83 | 43,17 | 44,67 | 3,28% | - |
26.03.2024 | 44,54 | 44,54 | 42,99 | 43,25 | -2,75% | - |
25.03.2024 | 44,49 | 44,87 | 44,18 | 44,47 | -0,69% | 15,00 |
22.03.2024 | 44,66 | 45,06 | 44,50 | 44,78 | -0,02% | - |
21.03.2024 | 44,03 | 45,12 | 43,99 | 44,79 | 1,60% | - |
20.03.2024 | 44,65 | 44,85 | 43,86 | 44,09 | -1,33% | - |
19.03.2024 | 44,83 | 45,06 | 44,52 | 44,68 | -0,10% | - |
18.03.2024 | 43,94 | 44,88 | 43,82 | 44,72 | 2,22% | 12,00 |
15.03.2024 | 43,89 | 44,39 | 43,53 | 43,75 | 0,14% | - |
14.03.2024 | 43,95 | 44,23 | 43,32 | 43,69 | -0,22% | - |
13.03.2024 | 43,02 | 44,03 | 42,93 | 43,79 | 1,56% | - |
12.03.2024 | 43,67 | 44,01 | 42,95 | 43,11 | -1,27% | - |
11.03.2024 | 44,04 | 44,15 | 43,43 | 43,67 | -0,49% | - |
08.03.2024 | 43,77 | 44,21 | 43,47 | 43,88 | 0,56% | - |
07.03.2024 | 43,12 | 45,02 | 43,07 | 43,64 | 0,81% | 190,00 |
06.03.2024 | 42,47 | 43,55 | 42,44 | 43,29 | 1,85% | - |
05.03.2024 | 43,06 | 43,98 | 42,37 | 42,50 | -1,34% | 200,00 |
04.03.2024 | 41,32 | 43,26 | 40,95 | 43,08 | 4,17% | - |
01.03.2024 | 44,31 | 44,33 | 40,76 | 41,35 | -6,59% | 297,00 |
29.02.2024 | 44,62 | 44,63 | 43,78 | 44,27 | -0,50% | - |
28.02.2024 | 44,07 | 44,66 | 43,99 | 44,49 | 1,03% | - |
27.02.2024 | 42,95 | 44,09 | 42,63 | 44,04 | 2,54% | - |
26.02.2024 | 44,11 | 44,19 | 42,55 | 42,95 | -2,73% | - |
23.02.2024 | 42,14 | 44,38 | 42,03 | 44,16 | 4,89% | - |
22.02.2024 | 42,78 | 43,42 | 41,52 | 42,10 | -1,64% | 60,00 |
21.02.2024 | 42,07 | 42,81 | 41,85 | 42,80 | 1,92% | - |
20.02.2024 | 42,55 | 42,83 | 41,92 | 41,99 | -1,31% | - |
19.02.2024 | 42,22 | 42,69 | 42,22 | 42,55 | 0,07% | - |
16.02.2024 | 42,21 | 42,60 | 41,84 | 42,52 | 0,76% | - |
15.02.2024 | 41,90 | 42,56 | 41,57 | 42,20 | 1,17% | - |
14.02.2024 | 41,44 | 41,91 | 41,23 | 41,71 | 1,05% | - |
13.02.2024 | 41,98 | 42,13 | 40,62 | 41,28 | -1,68% | - |
12.02.2024 | 41,58 | 42,12 | 41,35 | 41,98 | 1,63% | - |
09.02.2024 | 41,02 | 41,53 | 40,76 | 41,31 | 0,65% | - |
08.02.2024 | 41,39 | 41,43 | 40,54 | 41,04 | -0,66% | 300,00 |
07.02.2024 | 41,93 | 42,17 | 41,21 | 41,31 | -1,14% | - |
06.02.2024 | 41,81 | 42,10 | 41,32 | 41,79 | 0,24% | - |
05.02.2024 | 42,27 | 42,67 | 41,56 | 41,69 | -1,56% | - |
02.02.2024 | 42,85 | 43,12 | 41,87 | 42,35 | -1,07% | - |
01.02.2024 | 42,44 | 42,98 | 41,97 | 42,81 | 0,92% | - |
31.01.2024 | 42,53 | 42,68 | 41,86 | 42,42 | 0,64% | - |
30.01.2024 | 42,18 | 42,49 | 41,62 | 42,15 | 0,45% | - |
29.01.2024 | 42,07 | 42,31 | 41,66 | 41,96 | -0,06% | - |
26.01.2024 | 41,66 | 42,10 | 41,53 | 41,99 | 0,73% | - |
25.01.2024 | 40,45 | 41,72 | 40,45 | 41,68 | 2,55% | 68,00 |
24.01.2024 | 41,32 | 41,43 | 40,48 | 40,65 | -1,61% | - |
23.01.2024 | 41,54 | 41,84 | 41,05 | 41,31 | -0,34% | - |
22.01.2024 | 41,57 | 42,10 | 41,36 | 41,45 | -0,07% | 35,00 |
19.01.2024 | 41,82 | 42,05 | 41,30 | 41,48 | -0,91% | - |
18.01.2024 | 42,44 | 42,50 | 41,40 | 41,86 | -1,32% | - |
17.01.2024 | 43,00 | 43,36 | 41,97 | 42,42 | -1,47% | - |
16.01.2024 | 43,39 | 43,75 | 42,78 | 43,06 | -0,77% | 202,00 |
15.01.2024 | 43,22 | 43,44 | 43,18 | 43,39 | 0,75% | - |
12.01.2024 | 43,06 | 43,64 | 42,79 | 43,07 | 0,26% | 2,00 |
11.01.2024 | 43,68 | 43,82 | 42,71 | 42,95 | -1,69% | - |
10.01.2024 | 44,32 | 44,33 | 43,68 | 43,69 | -1,23% | - |
09.01.2024 | 44,63 | 45,33 | 44,09 | 44,24 | -1,21% | 27,00 |
08.01.2024 | 44,66 | 44,98 | 44,39 | 44,78 | -0,03% | 27,00 |
05.01.2024 | 44,04 | 44,83 | 43,69 | 44,79 | 1,91% | - |
04.01.2024 | 44,22 | 44,44 | 43,88 | 43,95 | -0,97% | - |
03.01.2024 | 44,47 | 44,57 | 43,60 | 44,38 | 0,11% | 6,00 |
02.01.2024 | 42,37 | 44,79 | 42,37 | 44,33 | 4,62% | 55,00 |
29.12.2023 | 42,72 | 42,72 | 42,37 | 42,37 | -0,41% | 43,00 |
28.12.2023 | 41,91 | 42,60 | 41,71 | 42,55 | 1,54% | - |
27.12.2023 | 42,59 | 42,77 | 41,70 | 41,90 | -1,44% | - |
22.12.2023 | 42,59 | 43,28 | 42,29 | 42,52 | 0,28% | 5,00 |
21.12.2023 | 43,05 | 43,33 | 42,14 | 42,40 | -1,82% | - |
20.12.2023 | 43,85 | 44,10 | 43,15 | 43,18 | -1,30% | - |
19.12.2023 | 44,46 | 44,46 | 43,68 | 43,75 | -0,84% | - |
18.12.2023 | 44,24 | 44,83 | 44,05 | 44,12 | -0,90% | - |
15.12.2023 | 45,04 | 45,16 | 44,08 | 44,52 | -0,71% | - |
14.12.2023 | 45,49 | 46,15 | 44,57 | 44,84 | -1,46% | - |
13.12.2023 | 43,99 | 45,56 | 43,71 | 45,50 | 3,20% | - |
12.12.2023 | 44,26 | 44,30 | 43,68 | 44,09 | -0,36% | - |
11.12.2023 | 43,98 | 44,49 | 43,84 | 44,25 | 0,50% | - |
08.12.2023 | 43,69 | 44,23 | 43,69 | 44,03 | 0,47% | - |
07.12.2023 | 43,91 | 44,11 | 43,57 | 43,82 | -0,18% | - |
06.12.2023 | 42,90 | 44,11 | 42,90 | 43,90 | 2,35% | - |
05.12.2023 | 42,64 | 43,09 | 41,97 | 42,89 | 0,98% | - |
04.12.2023 | 42,88 | 43,09 | 42,23 | 42,48 | -0,99% | - |
01.12.2023 | 41,54 | 42,95 | 41,54 | 42,90 | 2,88% | 30,00 |
30.11.2023 | 42,52 | 43,13 | 41,57 | 41,70 | -2,22% | - |
29.11.2023 | 43,13 | 43,17 | 42,48 | 42,65 | -0,38% | 50,00 |
28.11.2023 | 42,82 | 43,18 | 42,50 | 42,81 | -0,07% | - |
27.11.2023 | 42,89 | 43,04 | 42,47 | 42,84 | -0,12% | - |
24.11.2023 | 42,80 | 43,08 | 42,42 | 42,89 | 0,21% | - |
23.11.2023 | 42,84 | 42,89 | 42,70 | 42,80 | -0,16% | - |
22.11.2023 | 42,55 | 42,91 | 42,17 | 42,87 | 0,85% | - |
21.11.2023 | 42,31 | 42,61 | 42,15 | 42,51 | 0,19% | - |
20.11.2023 | 42,83 | 42,84 | 41,96 | 42,43 | -0,67% | 50,00 |
17.11.2023 | 43,19 | 43,57 | 42,66 | 42,72 | -1,21% | 70,00 |
16.11.2023 | 43,54 | 43,98 | 42,88 | 43,24 | -0,78% | - |
15.11.2023 | 42,57 | 43,99 | 42,57 | 43,58 | 2,00% | - |
14.11.2023 | 41,61 | 42,95 | 41,47 | 42,73 | 2,71% | - |
13.11.2023 | 42,02 | 42,12 | 41,48 | 41,60 | -1,16% | - |
10.11.2023 | 42,07 | 42,49 | 41,71 | 42,09 | 0,08% | - |
09.11.2023 | 42,95 | 43,23 | 41,80 | 42,06 | -2,01% | - |
08.11.2023 | 42,60 | 43,13 | 42,03 | 42,92 | 1,08% | 200,00 |
07.11.2023 | 42,36 | 43,08 | 42,36 | 42,46 | -0,28% | 20,00 |