47,755€
1,58%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 47,59 | 47,59 | 47,59 | 47,59 | 1,23% | - |
| 29.04.2024 | 47,01 | 47,01 | 47,01 | 47,01 | -1,01% | - |
| 26.04.2024 | 47,49 | 47,49 | 47,49 | 47,49 | -0,18% | - |
| 25.04.2024 | 47,58 | 47,58 | 47,58 | 47,58 | 0,68% | - |
| 24.04.2024 | 47,26 | 47,26 | 47,26 | 47,26 | -0,18% | - |
| 23.04.2024 | 47,34 | 47,34 | 47,34 | 47,34 | 1,45% | - |
| 22.04.2024 | 46,67 | 46,67 | 46,67 | 46,67 | 2,91% | - |
| 19.04.2024 | 45,35 | 45,35 | 45,35 | 45,35 | 0,33% | - |
| 18.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,68% | - |
| 17.04.2024 | 44,02 | 44,02 | 44,02 | 44,02 | -2,65% | - |
| 16.04.2024 | 44,92 | 45,22 | 44,92 | 45,22 | -0,08% | 100,00 |
| 15.04.2024 | 45,89 | 45,89 | 45,25 | 45,25 | -0,91% | 30,00 |
| 12.04.2024 | 45,67 | 45,67 | 45,67 | 45,67 | 0,89% | - |
| 11.04.2024 | 45,26 | 45,26 | 45,26 | 45,26 | -0,01% | - |
| 10.04.2024 | 45,60 | 45,60 | 45,27 | 45,27 | 1,12% | 40,00 |
| 09.04.2024 | 44,77 | 44,77 | 44,77 | 44,77 | -0,69% | - |
| 08.04.2024 | 44,66 | 45,08 | 44,66 | 45,08 | 0,55% | 500,00 |
| 05.04.2024 | 44,83 | 44,83 | 44,83 | 44,83 | 0,18% | - |
| 04.04.2024 | 44,75 | 44,75 | 44,75 | 44,75 | -0,51% | - |
| 03.04.2024 | 44,98 | 44,98 | 44,98 | 44,98 | -1,45% | - |
| 02.04.2024 | 45,64 | 45,64 | 45,64 | 45,64 | 2,11% | - |
| 28.03.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 3,76% | - |
| 27.03.2024 | 43,08 | 43,08 | 43,08 | 43,08 | -2,93% | - |
| 26.03.2024 | 44,38 | 44,38 | 44,38 | 44,38 | -0,31% | - |
| 25.03.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -0,30% | - |
| 22.03.2024 | 44,65 | 44,65 | 44,65 | 44,65 | 1,59% | - |
| 21.03.2024 | 43,95 | 43,95 | 43,95 | 43,95 | -1,28% | - |
| 20.03.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -0,69% | - |
| 19.03.2024 | 44,54 | 44,83 | 44,54 | 44,83 | 2,13% | 89,00 |
| 18.03.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,63% | - |
| 15.03.2024 | 43,62 | 43,62 | 43,62 | 43,62 | -0,60% | - |
| 14.03.2024 | 43,89 | 43,89 | 43,89 | 43,89 | 2,32% | - |
| 13.03.2024 | 42,89 | 42,89 | 42,89 | 42,89 | -1,37% | - |
| 12.03.2024 | 43,49 | 43,49 | 43,49 | 43,49 | 0,08% | - |
| 11.03.2024 | 43,45 | 43,45 | 43,45 | 43,45 | -0,54% | - |
| 08.03.2024 | 43,69 | 43,69 | 43,69 | 43,69 | 1,60% | - |
| 07.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,62% | - |
| 06.03.2024 | 42,31 | 42,31 | 42,31 | 42,31 | -1,31% | - |
| 05.03.2024 | 42,87 | 42,87 | 42,87 | 42,87 | 2,63% | - |
| 04.03.2024 | 41,11 | 41,77 | 40,92 | 41,77 | -6,03% | 470,00 |
| 01.03.2024 | 44,17 | 44,45 | 44,17 | 44,45 | 1,47% | 60,00 |
| 29.02.2024 | 43,81 | 43,81 | 43,81 | 43,81 | -0,40% | - |
| 28.02.2024 | 43,98 | 43,98 | 43,98 | 43,98 | 0,54% | - |
| 27.02.2024 | 42,73 | 43,75 | 42,73 | 43,75 | -0,59% | 25,00 |
| 26.02.2024 | 44,01 | 44,01 | 44,01 | 44,01 | 4,71% | - |
| 23.02.2024 | 42,03 | 42,03 | 42,03 | 42,03 | -1,53% | - |
| 22.02.2024 | 42,68 | 42,68 | 42,68 | 42,68 | 2,15% | - |
| 21.02.2024 | 41,78 | 41,78 | 41,78 | 41,78 | -1,74% | - |
| 20.02.2024 | 42,35 | 42,52 | 42,35 | 42,52 | 0,14% | 62,00 |
| 19.02.2024 | 42,46 | 42,46 | 42,46 | 42,46 | 0,90% | - |
| 16.02.2024 | 42,08 | 42,08 | 42,08 | 42,08 | 0,83% | - |
| 15.02.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 1,09% | - |
| 14.02.2024 | 41,29 | 41,29 | 41,29 | 41,29 | -1,28% | - |
| 13.02.2024 | 41,82 | 41,82 | 41,82 | 41,82 | 1,21% | - |
| 12.02.2024 | 41,27 | 41,32 | 41,27 | 41,32 | 1,19% | 20,00 |
| 09.02.2024 | 40,84 | 40,84 | 40,84 | 40,84 | -0,72% | - |
| 08.02.2024 | 41,13 | 41,13 | 41,13 | 41,13 | -1,56% | - |
| 07.02.2024 | 41,78 | 41,78 | 41,78 | 41,78 | 0,88% | - |
| 06.02.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -1,72% | - |
| 05.02.2024 | 42,14 | 42,14 | 42,14 | 42,14 | -1,54% | - |
| 02.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,36% | - |
| 01.02.2024 | 42,23 | 42,23 | 42,23 | 42,23 | 0,20% | - |
| 31.01.2024 | 42,14 | 42,14 | 42,14 | 42,14 | 0,81% | - |
| 30.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,24% | - |
| 29.01.2024 | 41,80 | 41,80 | 41,70 | 41,70 | 0,51% | 60,00 |
| 26.01.2024 | 41,49 | 41,49 | 41,49 | 41,49 | 2,46% | - |
| 25.01.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -1,62% | - |
| 24.01.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 0,01% | - |
| 23.01.2024 | 41,16 | 41,16 | 41,16 | 41,16 | -0,60% | - |
| 22.01.2024 | 41,41 | 41,41 | 41,41 | 41,41 | -0,20% | - |
| 19.01.2024 | 41,68 | 41,68 | 41,41 | 41,49 | -1,58% | 200,00 |
| 18.01.2024 | 42,16 | 42,16 | 42,16 | 42,16 | -2,45% | - |
| 17.01.2024 | 42,89 | 43,22 | 42,89 | 43,22 | 0,00% | 14,00 |
| 16.01.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,29% | - |
| 15.01.2024 | 43,09 | 43,09 | 43,09 | 43,09 | -0,29% | - |
| 12.01.2024 | 42,72 | 43,22 | 42,72 | 43,22 | -1,69% | 724,00 |
| 11.01.2024 | 43,57 | 43,96 | 43,57 | 43,96 | -0,03% | 100,00 |
| 10.01.2024 | 43,98 | 43,98 | 43,98 | 43,98 | -1,52% | - |
| 09.01.2024 | 44,66 | 44,66 | 44,66 | 44,66 | 0,18% | - |
| 08.01.2024 | 44,58 | 44,58 | 44,58 | 44,58 | 1,47% | - |
| 05.01.2024 | 43,93 | 43,93 | 43,93 | 43,93 | -0,66% | - |
| 04.01.2024 | 44,22 | 44,22 | 44,22 | 44,22 | 0,31% | - |
| 03.01.2024 | 44,09 | 44,09 | 44,09 | 44,09 | 3,63% | - |
| 02.01.2024 | 42,54 | 42,54 | 42,54 | 42,54 | 0,35% | - |
| 29.12.2023 | 42,39 | 42,39 | 42,39 | 42,39 | 1,64% | - |
| 28.12.2023 | 41,71 | 41,71 | 41,71 | 41,71 | -2,54% | - |
| 27.12.2023 | 42,43 | 42,79 | 42,43 | 42,79 | 1,19% | 120,00 |
| 22.12.2023 | 42,29 | 42,29 | 42,29 | 42,29 | -1,85% | - |
| 21.12.2023 | 43,08 | 43,08 | 43,08 | 43,08 | -0,95% | - |
| 20.12.2023 | 43,67 | 43,67 | 43,50 | 43,50 | -1,00% | 500,00 |
| 19.12.2023 | 43,94 | 43,94 | 43,94 | 43,94 | -0,94% | - |
| 18.12.2023 | 44,34 | 44,35 | 44,34 | 44,35 | -1,06% | 100,00 |
| 15.12.2023 | 44,65 | 44,83 | 44,65 | 44,83 | -1,06% | 500,00 |
| 14.12.2023 | 45,31 | 45,31 | 45,31 | 45,31 | 2,83% | - |
| 13.12.2023 | 44,06 | 44,06 | 44,06 | 44,06 | -0,03% | - |
| 12.12.2023 | 44,08 | 44,08 | 44,08 | 44,08 | 0,30% | - |
| 11.12.2023 | 43,92 | 43,95 | 43,92 | 43,95 | 0,65% | 250,00 |
| 08.12.2023 | 43,66 | 43,66 | 43,66 | 43,66 | -0,14% | - |
| 07.12.2023 | 43,72 | 43,72 | 43,72 | 43,72 | 2,22% | - |
| 06.12.2023 | 42,77 | 42,77 | 42,77 | 42,77 | 1,03% | - |