45,428€
1,53%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 45,35 | 45,42 | 45,21 | 45,42 | 0,29% | - |
| 17.04.2024 | 44,18 | 45,44 | 44,07 | 45,29 | 2,69% | - |
| 16.04.2024 | 45,08 | 45,37 | 43,81 | 44,10 | -2,18% | - |
| 15.04.2024 | 46,08 | 46,41 | 45,06 | 45,09 | -1,83% | - |
| 12.04.2024 | 45,81 | 46,55 | 45,44 | 45,93 | 0,53% | - |
| 11.04.2024 | 45,42 | 45,86 | 45,09 | 45,68 | 0,58% | - |
| 10.04.2024 | 45,78 | 45,94 | 44,25 | 45,42 | -0,50% | - |
| 09.04.2024 | 44,92 | 45,72 | 44,75 | 45,65 | 1,43% | - |
| 08.04.2024 | 44,80 | 45,36 | 44,61 | 45,00 | 0,52% | - |
| 05.04.2024 | 44,99 | 45,07 | 44,38 | 44,77 | -0,30% | - |
| 04.04.2024 | 44,90 | 45,24 | 44,25 | 44,90 | 0,02% | - |
| 03.04.2024 | 45,13 | 45,58 | 44,69 | 44,89 | -0,77% | - |
| 02.04.2024 | 45,78 | 45,88 | 44,99 | 45,24 | -0,92% | - |
| 28.03.2024 | 44,81 | 45,91 | 44,76 | 45,66 | 2,52% | - |
| 27.03.2024 | 43,24 | 44,89 | 43,15 | 44,54 | 2,43% | - |
| 26.03.2024 | 44,49 | 44,52 | 42,94 | 43,48 | -2,23% | - |
| 25.03.2024 | 44,64 | 44,88 | 44,13 | 44,47 | -0,56% | - |
| 22.03.2024 | 44,74 | 45,10 | 44,44 | 44,72 | -0,12% | - |
| 21.03.2024 | 44,06 | 45,17 | 44,05 | 44,78 | 1,88% | 700,00 |
| 20.03.2024 | 44,63 | 44,85 | 43,81 | 43,95 | -1,69% | - |
| 19.03.2024 | 44,65 | 45,13 | 44,43 | 44,70 | -0,11% | - |
| 18.03.2024 | 44,02 | 44,93 | 43,78 | 44,75 | 2,30% | - |
| 15.03.2024 | 43,72 | 44,45 | 43,52 | 43,74 | 0,06% | - |
| 14.03.2024 | 44,00 | 44,23 | 43,25 | 43,72 | 0,27% | - |
| 13.03.2024 | 42,99 | 44,09 | 42,99 | 43,60 | 0,45% | - |
| 12.03.2024 | 43,60 | 44,06 | 42,93 | 43,40 | -1,64% | - |
| 11.03.2024 | 43,83 | 44,15 | 43,39 | 44,13 | 0,54% | - |
| 08.03.2024 | 43,83 | 44,27 | 43,41 | 43,89 | 0,11% | - |
| 07.03.2024 | 43,14 | 45,07 | 43,07 | 43,84 | 1,42% | - |
| 06.03.2024 | 42,46 | 43,60 | 42,44 | 43,23 | 1,79% | - |
| 05.03.2024 | 42,94 | 44,04 | 42,33 | 42,46 | -1,15% | - |
| 04.03.2024 | 41,30 | 43,30 | 40,94 | 42,96 | 3,92% | - |
| 01.03.2024 | 44,32 | 44,33 | 40,70 | 41,34 | -6,42% | - |
| 29.02.2024 | 43,97 | 44,66 | 43,79 | 44,17 | -0,96% | 15,00 |
| 28.02.2024 | 44,09 | 44,71 | 43,94 | 44,60 | 1,19% | - |
| 27.02.2024 | 42,88 | 44,13 | 42,81 | 44,08 | 2,68% | - |
| 26.02.2024 | 44,17 | 44,23 | 42,51 | 42,92 | -2,96% | - |
| 23.02.2024 | 42,17 | 44,44 | 42,10 | 44,23 | 4,96% | 114,00 |
| 22.02.2024 | 42,83 | 43,50 | 41,47 | 42,14 | -1,64% | 490,00 |
| 21.02.2024 | 41,92 | 42,85 | 41,84 | 42,84 | 2,12% | - |
| 20.02.2024 | 42,48 | 42,89 | 41,86 | 41,95 | -1,40% | - |
| 19.02.2024 | 42,66 | 42,69 | 42,55 | 42,55 | -0,04% | - |
| 16.02.2024 | 42,21 | 42,65 | 41,77 | 42,56 | 0,79% | - |
| 15.02.2024 | 41,88 | 42,62 | 41,72 | 42,23 | 1,14% | - |
| 14.02.2024 | 41,38 | 41,96 | 41,17 | 41,75 | 0,78% | - |
| 13.02.2024 | 41,97 | 42,16 | 40,57 | 41,43 | -1,29% | - |
| 12.02.2024 | 41,41 | 42,16 | 41,34 | 41,97 | 1,15% | - |
| 09.02.2024 | 40,97 | 41,50 | 40,70 | 41,49 | 1,20% | - |
| 08.02.2024 | 41,27 | 41,43 | 40,47 | 41,00 | -0,74% | - |
| 07.02.2024 | 41,78 | 42,24 | 41,16 | 41,30 | -1,48% | - |
| 06.02.2024 | 41,56 | 42,14 | 41,26 | 41,92 | 0,64% | - |
| 05.02.2024 | 42,24 | 42,67 | 41,51 | 41,66 | -1,35% | - |
| 02.02.2024 | 42,94 | 43,10 | 41,81 | 42,22 | -1,65% | - |
| 01.02.2024 | 42,38 | 43,00 | 41,92 | 42,93 | 1,50% | - |
| 31.01.2024 | 42,28 | 42,74 | 41,80 | 42,30 | 0,28% | - |
| 30.01.2024 | 41,94 | 42,53 | 41,56 | 42,18 | 0,55% | - |
| 29.01.2024 | 41,98 | 42,35 | 41,61 | 41,95 | -0,04% | - |
| 26.01.2024 | 41,57 | 42,16 | 41,49 | 41,97 | 0,64% | - |
| 25.01.2024 | 40,66 | 41,77 | 40,49 | 41,70 | 2,71% | - |
| 24.01.2024 | 41,30 | 41,49 | 40,43 | 40,60 | -1,82% | - |
| 23.01.2024 | 41,29 | 41,93 | 40,99 | 41,36 | -0,14% | - |
| 22.01.2024 | 41,60 | 42,16 | 41,29 | 41,42 | -0,58% | - |
| 19.01.2024 | 41,81 | 42,10 | 41,25 | 41,66 | -0,44% | - |
| 18.01.2024 | 42,34 | 42,49 | 41,34 | 41,84 | -1,39% | - |
| 17.01.2024 | 43,20 | 43,42 | 41,91 | 42,43 | -1,34% | - |
| 16.01.2024 | 43,43 | 43,75 | 42,73 | 43,01 | -0,97% | - |
| 15.01.2024 | 43,24 | 43,60 | 43,24 | 43,43 | 0,48% | - |
| 12.01.2024 | 42,91 | 43,67 | 42,72 | 43,22 | 0,65% | - |
| 11.01.2024 | 43,72 | 43,83 | 42,67 | 42,94 | -1,75% | - |
| 10.01.2024 | 44,13 | 44,28 | 43,62 | 43,71 | -0,94% | - |
| 09.01.2024 | 44,80 | 45,15 | 44,05 | 44,12 | -1,40% | 500,00 |
| 08.01.2024 | 44,62 | 45,04 | 44,31 | 44,75 | -0,17% | - |
| 05.01.2024 | 44,08 | 44,88 | 43,65 | 44,82 | 1,81% | - |
| 04.01.2024 | 44,36 | 44,49 | 43,82 | 44,03 | -0,72% | - |
| 03.01.2024 | 44,23 | 44,58 | 43,55 | 44,35 | 0,01% | - |
| 02.01.2024 | 42,93 | 44,84 | 42,41 | 44,34 | 3,99% | - |
| 29.12.2023 | 42,54 | 42,70 | 42,48 | 42,64 | 0,21% | - |
| 28.12.2023 | 41,88 | 42,65 | 41,71 | 42,55 | 1,64% | - |
| 27.12.2023 | 42,65 | 42,77 | 41,65 | 41,86 | -1,50% | - |
| 22.12.2023 | 42,38 | 43,33 | 42,27 | 42,50 | 0,17% | - |
| 21.12.2023 | 43,23 | 43,33 | 42,09 | 42,43 | -1,69% | - |
| 20.12.2023 | 43,83 | 44,23 | 43,10 | 43,16 | -1,45% | - |
| 19.12.2023 | 44,09 | 44,35 | 43,63 | 43,79 | -1,02% | - |
| 18.12.2023 | 44,51 | 44,88 | 44,00 | 44,25 | -0,54% | - |
| 15.12.2023 | 44,81 | 45,23 | 44,03 | 44,49 | -0,50% | - |
| 14.12.2023 | 45,49 | 46,21 | 44,50 | 44,71 | -1,70% | - |
| 13.12.2023 | 44,21 | 45,61 | 43,67 | 45,49 | 3,08% | - |
| 12.12.2023 | 44,23 | 44,27 | 43,63 | 44,13 | -0,32% | - |
| 11.12.2023 | 44,11 | 44,55 | 43,78 | 44,27 | 0,34% | 1.750,00 |
| 08.12.2023 | 43,81 | 44,28 | 43,73 | 44,12 | 0,78% | - |
| 07.12.2023 | 43,87 | 44,17 | 43,52 | 43,78 | -0,33% | - |
| 06.12.2023 | 42,96 | 44,15 | 42,91 | 43,92 | 2,21% | - |
| 05.12.2023 | 42,47 | 43,14 | 41,92 | 42,97 | 0,77% | - |
| 04.12.2023 | 42,88 | 43,14 | 42,19 | 42,64 | -0,74% | - |
| 01.12.2023 | 41,60 | 43,00 | 41,60 | 42,96 | 3,10% | - |
| 30.11.2023 | 42,12 | 42,46 | 41,52 | 41,67 | -2,34% | 1.200,00 |
| 29.11.2023 | 42,81 | 43,17 | 42,41 | 42,67 | -0,25% | - |
| 28.11.2023 | 42,88 | 43,24 | 42,44 | 42,77 | -0,09% | - |
| 27.11.2023 | 42,76 | 43,09 | 42,41 | 42,81 | -0,07% | - |
| 24.11.2023 | 42,68 | 43,33 | 42,37 | 42,84 | 0,08% | - |