47,670€
-0,52%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 47,74 | 47,89 | 47,02 | 47,68 | -0,49% | 41,00 |
| 24.04.2024 | 47,42 | 48,00 | 46,38 | 47,92 | 1,32% | 361,00 |
| 23.04.2024 | 47,47 | 47,81 | 47,13 | 47,29 | -0,55% | 158,00 |
| 22.04.2024 | 46,81 | 47,56 | 46,52 | 47,56 | 1,66% | 419,00 |
| 19.04.2024 | 45,39 | 46,92 | 45,38 | 46,78 | 2,48% | 81,00 |
| 18.04.2024 | 45,35 | 45,85 | 45,20 | 45,65 | 0,66% | 47,00 |
| 17.04.2024 | 44,17 | 45,39 | 44,07 | 45,35 | 2,75% | 228,00 |
| 16.04.2024 | 45,07 | 45,37 | 43,86 | 44,14 | -2,24% | 479,00 |
| 15.04.2024 | 46,08 | 46,37 | 45,12 | 45,15 | -1,77% | 56,00 |
| 12.04.2024 | 45,78 | 46,49 | 45,48 | 45,96 | 0,58% | 85,00 |
| 11.04.2024 | 45,42 | 45,81 | 45,15 | 45,70 | 0,73% | 43,00 |
| 10.04.2024 | 45,78 | 45,96 | 44,30 | 45,37 | -0,52% | 382,00 |
| 09.04.2024 | 44,92 | 45,68 | 44,80 | 45,60 | 1,51% | - |
| 08.04.2024 | 44,80 | 45,30 | 44,66 | 44,92 | 0,23% | 512,00 |
| 05.04.2024 | 44,98 | 45,02 | 44,43 | 44,82 | -0,20% | 301,00 |
| 04.04.2024 | 44,91 | 45,29 | 44,31 | 44,91 | 0,01% | 25,00 |
| 03.04.2024 | 45,13 | 45,51 | 44,75 | 44,91 | -0,84% | 289,00 |
| 02.04.2024 | 45,78 | 45,94 | 45,04 | 45,29 | -0,67% | 559,00 |
| 28.03.2024 | 44,81 | 45,75 | 44,80 | 45,60 | 1,80% | 311,00 |
| 27.03.2024 | 43,24 | 44,80 | 43,15 | 44,79 | 3,67% | 42,00 |
| 26.03.2024 | 44,49 | 44,52 | 42,99 | 43,20 | -2,94% | 1.055,00 |
| 25.03.2024 | 44,64 | 44,89 | 44,18 | 44,51 | -0,47% | 558,00 |
| 22.03.2024 | 44,74 | 45,08 | 44,50 | 44,72 | 0,14% | 80,00 |
| 21.03.2024 | 44,06 | 45,12 | 44,05 | 44,66 | 1,25% | 224,00 |
| 20.03.2024 | 44,63 | 45,00 | 43,86 | 44,11 | -1,20% | 74,00 |
| 19.03.2024 | 44,65 | 45,06 | 44,52 | 44,64 | 0,04% | 188,00 |
| 18.03.2024 | 43,98 | 44,88 | 43,82 | 44,63 | 1,46% | 228,00 |
| 15.03.2024 | 43,72 | 44,39 | 43,53 | 43,99 | 0,69% | 1.017,00 |
| 14.03.2024 | 44,00 | 44,23 | 43,32 | 43,69 | -0,58% | 361,00 |
| 13.03.2024 | 42,99 | 44,03 | 42,99 | 43,94 | 2,19% | 91,00 |
| 12.03.2024 | 43,60 | 44,01 | 42,95 | 43,00 | -1,39% | 770,00 |
| 11.03.2024 | 43,83 | 44,15 | 43,43 | 43,61 | -0,58% | 111,00 |
| 08.03.2024 | 43,83 | 44,21 | 43,47 | 43,86 | -0,11% | 109,00 |
| 07.03.2024 | 43,14 | 45,02 | 43,00 | 43,91 | 1,49% | 169,00 |
| 06.03.2024 | 42,46 | 43,55 | 42,44 | 43,26 | 1,84% | 2,00 |
| 05.03.2024 | 43,09 | 43,98 | 42,37 | 42,48 | -1,23% | 378,00 |
| 04.03.2024 | 41,44 | 43,26 | 40,94 | 43,01 | 3,92% | 646,00 |
| 01.03.2024 | 44,32 | 44,46 | 40,76 | 41,39 | -6,76% | 1.085,00 |
| 29.02.2024 | 43,96 | 44,60 | 43,78 | 44,39 | -0,37% | 63,00 |
| 28.02.2024 | 44,09 | 44,61 | 43,95 | 44,55 | 1,14% | 378,00 |
| 27.02.2024 | 42,88 | 44,06 | 42,77 | 44,05 | 2,59% | 136,00 |
| 26.02.2024 | 44,17 | 44,23 | 42,55 | 42,94 | -3,25% | 390,00 |
| 23.02.2024 | 42,17 | 44,38 | 42,10 | 44,38 | 5,27% | 575,00 |
| 22.02.2024 | 42,83 | 43,43 | 41,51 | 42,16 | -1,43% | 379,00 |
| 21.02.2024 | 41,93 | 42,81 | 41,77 | 42,77 | 1,83% | 606,00 |
| 20.02.2024 | 42,48 | 42,84 | 41,92 | 42,00 | -1,29% | 37,00 |
| 19.02.2024 | 42,66 | 42,72 | 42,55 | 42,55 | -0,01% | 562,00 |
| 16.02.2024 | 42,21 | 42,60 | 41,84 | 42,55 | 0,82% | 30,00 |
| 15.02.2024 | 41,88 | 42,56 | 41,72 | 42,20 | 1,01% | 150,00 |
| 14.02.2024 | 41,38 | 41,91 | 41,21 | 41,78 | 0,84% | 112,00 |
| 13.02.2024 | 41,97 | 42,13 | 40,62 | 41,43 | -1,31% | 79,00 |
| 12.02.2024 | 41,41 | 42,12 | 41,35 | 41,98 | 1,39% | 25,00 |
| 09.02.2024 | 40,98 | 41,43 | 40,76 | 41,41 | 0,89% | 84,00 |
| 08.02.2024 | 41,28 | 41,45 | 40,54 | 41,04 | -0,58% | 263,00 |
| 07.02.2024 | 41,93 | 42,26 | 41,21 | 41,28 | -1,54% | 55,00 |
| 06.02.2024 | 41,56 | 42,10 | 41,31 | 41,93 | 0,71% | 256,00 |
| 05.02.2024 | 42,24 | 42,67 | 41,60 | 41,64 | -1,58% | 320,00 |
| 02.02.2024 | 42,94 | 43,10 | 41,87 | 42,31 | -1,39% | 328,00 |
| 01.02.2024 | 42,37 | 42,98 | 41,97 | 42,90 | 1,32% | 578,00 |
| 31.01.2024 | 42,28 | 42,69 | 41,87 | 42,34 | 0,44% | 169,00 |
| 30.01.2024 | 41,94 | 42,49 | 41,62 | 42,16 | 0,46% | 238,00 |
| 29.01.2024 | 41,84 | 42,38 | 41,66 | 41,96 | 0,02% | 114,00 |
| 26.01.2024 | 41,57 | 42,10 | 41,56 | 41,95 | 0,62% | 68,00 |
| 25.01.2024 | 40,66 | 41,72 | 40,48 | 41,70 | 2,73% | 132,00 |
| 24.01.2024 | 41,30 | 41,44 | 40,48 | 40,59 | -1,85% | 276,00 |
| 23.01.2024 | 41,29 | 41,93 | 41,05 | 41,35 | -0,22% | 180,00 |
| 22.01.2024 | 41,60 | 42,09 | 41,36 | 41,44 | -0,49% | 178,00 |
| 19.01.2024 | 41,81 | 42,10 | 41,29 | 41,65 | -0,53% | 102,00 |
| 18.01.2024 | 42,34 | 42,55 | 41,40 | 41,87 | -1,34% | 319,00 |
| 17.01.2024 | 43,05 | 43,40 | 41,97 | 42,44 | -1,37% | 798,00 |
| 16.01.2024 | 43,43 | 43,75 | 42,78 | 43,03 | -0,92% | 603,00 |
| 15.01.2024 | 43,39 | 43,67 | 43,22 | 43,43 | 0,21% | 553,00 |
| 12.01.2024 | 42,91 | 43,64 | 42,72 | 43,34 | 0,82% | 1.311,00 |
| 11.01.2024 | 43,72 | 43,83 | 42,71 | 42,98 | -1,67% | 264,00 |
| 10.01.2024 | 44,13 | 44,31 | 43,68 | 43,71 | -1,08% | 444,00 |
| 09.01.2024 | 44,96 | 45,35 | 44,09 | 44,19 | -1,28% | 1.604,00 |
| 08.01.2024 | 44,62 | 45,00 | 44,39 | 44,76 | -0,06% | 397,00 |
| 05.01.2024 | 44,08 | 44,82 | 43,69 | 44,79 | 1,75% | 245,00 |
| 04.01.2024 | 44,36 | 44,56 | 43,88 | 44,02 | -0,85% | 145,00 |
| 03.01.2024 | 44,38 | 44,57 | 43,60 | 44,40 | 0,18% | 320,00 |
| 02.01.2024 | 42,93 | 44,79 | 42,61 | 44,32 | 4,14% | 1.455,00 |
| 29.12.2023 | 42,54 | 42,72 | 42,37 | 42,56 | 0,14% | 219,00 |
| 28.12.2023 | 41,88 | 42,60 | 41,71 | 42,50 | 1,52% | 180,00 |
| 27.12.2023 | 42,50 | 42,97 | 41,69 | 41,86 | -1,54% | 255,00 |
| 22.12.2023 | 42,38 | 43,28 | 42,27 | 42,52 | -0,08% | 288,00 |
| 21.12.2023 | 43,23 | 43,33 | 42,14 | 42,55 | -1,42% | 224,00 |
| 20.12.2023 | 43,83 | 44,23 | 43,16 | 43,16 | -1,50% | 31,00 |
| 19.12.2023 | 44,09 | 44,29 | 43,68 | 43,82 | -0,69% | 50,00 |
| 18.12.2023 | 44,51 | 44,82 | 44,05 | 44,13 | -0,85% | 290,00 |
| 15.12.2023 | 44,80 | 45,20 | 44,08 | 44,51 | -0,37% | 121,00 |
| 14.12.2023 | 45,50 | 46,15 | 44,57 | 44,67 | -1,82% | 144,00 |
| 13.12.2023 | 44,21 | 45,55 | 43,71 | 45,50 | 3,19% | 46,00 |
| 12.12.2023 | 44,23 | 44,27 | 43,68 | 44,10 | -0,33% | - |
| 11.12.2023 | 44,11 | 44,49 | 43,84 | 44,24 | 0,34% | 198,00 |
| 08.12.2023 | 43,81 | 44,23 | 43,73 | 44,09 | 0,70% | 80,00 |
| 07.12.2023 | 43,87 | 44,12 | 43,57 | 43,79 | -0,23% | 128,00 |
| 06.12.2023 | 42,96 | 44,11 | 42,81 | 43,89 | 2,23% | 222,00 |
| 05.12.2023 | 42,47 | 43,09 | 41,97 | 42,93 | 0,76% | 10,00 |
| 04.12.2023 | 42,88 | 43,10 | 42,23 | 42,61 | -0,71% | 165,00 |
| 01.12.2023 | 41,60 | 42,92 | 41,60 | 42,91 | 3,00% | 236,00 |