46,780€
2,62%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 46,62 | 46,79 | 46,62 | 46,79 | 2,63% | 81,00 |
| 18.04.2024 | 45,20 | 45,59 | 45,20 | 45,59 | 1,20% | 47,00 |
| 17.04.2024 | 44,55 | 45,05 | 44,55 | 45,05 | 1,70% | 228,00 |
| 16.04.2024 | 45,09 | 45,09 | 44,10 | 44,29 | -2,05% | 479,00 |
| 15.04.2024 | 45,93 | 46,24 | 45,22 | 45,22 | -1,40% | 56,00 |
| 12.04.2024 | 45,86 | 46,08 | 45,50 | 45,86 | 0,78% | 85,00 |
| 11.04.2024 | 45,44 | 45,50 | 45,44 | 45,50 | 0,60% | 43,00 |
| 10.04.2024 | 45,65 | 45,96 | 44,69 | 45,23 | 0,36% | 382,00 |
| 09.04.2024 | 44,93 | 45,32 | 44,75 | 45,07 | -0,07% | - |
| 08.04.2024 | 44,66 | 45,30 | 44,66 | 45,10 | 0,80% | 512,00 |
| 05.04.2024 | 44,75 | 44,75 | 44,60 | 44,74 | 0,66% | 301,00 |
| 04.04.2024 | 44,79 | 45,06 | 44,45 | 44,45 | -1,16% | 25,00 |
| 03.04.2024 | 45,25 | 45,25 | 44,97 | 44,97 | -0,65% | 289,00 |
| 02.04.2024 | 45,90 | 45,94 | 45,25 | 45,26 | -0,79% | 559,00 |
| 28.03.2024 | 44,80 | 45,62 | 44,80 | 45,62 | 3,34% | 311,00 |
| 27.03.2024 | 44,00 | 44,15 | 44,00 | 44,15 | 2,54% | 42,00 |
| 26.03.2024 | 44,38 | 44,38 | 43,05 | 43,05 | -2,71% | 1.055,00 |
| 25.03.2024 | 44,89 | 44,89 | 44,25 | 44,25 | -1,01% | 558,00 |
| 22.03.2024 | 44,90 | 44,90 | 44,70 | 44,70 | -0,42% | 80,00 |
| 21.03.2024 | 44,18 | 44,89 | 44,18 | 44,89 | 2,02% | 224,00 |
| 20.03.2024 | 44,85 | 45,00 | 44,00 | 44,00 | -1,66% | 74,00 |
| 19.03.2024 | 44,79 | 45,00 | 44,59 | 44,75 | 0,30% | 235,00 |
| 18.03.2024 | 44,07 | 44,61 | 43,91 | 44,61 | 1,43% | 228,00 |
| 15.03.2024 | 43,86 | 44,22 | 43,86 | 43,98 | 0,61% | 1.017,00 |
| 14.03.2024 | 44,00 | 44,00 | 43,50 | 43,72 | -0,16% | 361,00 |
| 13.03.2024 | 43,15 | 43,79 | 43,15 | 43,79 | 1,57% | 91,00 |
| 12.03.2024 | 43,51 | 43,95 | 43,05 | 43,11 | -1,17% | 770,00 |
| 11.03.2024 | 43,80 | 43,94 | 43,62 | 43,62 | -0,86% | 111,00 |
| 08.03.2024 | 44,00 | 44,13 | 43,72 | 44,00 | -1,30% | 109,00 |
| 07.03.2024 | 43,28 | 44,58 | 43,00 | 44,58 | 4,98% | 169,00 |
| 06.03.2024 | 42,47 | 42,47 | 42,47 | 42,47 | -0,55% | 2,00 |
| 05.03.2024 | 43,09 | 43,75 | 42,70 | 42,70 | -0,86% | 378,00 |
| 04.03.2024 | 41,44 | 43,07 | 41,15 | 43,07 | 4,17% | 646,00 |
| 01.03.2024 | 44,38 | 44,46 | 40,81 | 41,35 | -6,09% | 1.085,00 |
| 29.02.2024 | 44,28 | 44,28 | 44,03 | 44,03 | -0,96% | 63,00 |
| 28.02.2024 | 43,95 | 44,45 | 43,95 | 44,45 | 1,44% | 378,00 |
| 27.02.2024 | 42,77 | 43,82 | 42,77 | 43,82 | 2,26% | 136,00 |
| 26.02.2024 | 44,05 | 44,23 | 42,63 | 42,85 | -2,82% | 390,00 |
| 23.02.2024 | 42,22 | 44,10 | 42,22 | 44,10 | 5,04% | 575,00 |
| 22.02.2024 | 42,32 | 42,57 | 41,62 | 41,98 | -1,59% | 379,00 |
| 21.02.2024 | 42,04 | 42,66 | 41,77 | 42,66 | 1,19% | 606,00 |
| 20.02.2024 | 42,54 | 42,54 | 42,16 | 42,16 | -1,03% | 37,00 |
| 19.02.2024 | 42,72 | 42,72 | 42,60 | 42,60 | 0,83% | 562,00 |
| 16.02.2024 | 42,05 | 42,25 | 42,05 | 42,25 | -0,07% | 30,00 |
| 15.02.2024 | 41,74 | 42,28 | 41,74 | 42,28 | 0,92% | 150,00 |
| 14.02.2024 | 41,29 | 41,90 | 41,29 | 41,90 | 2,18% | 112,00 |
| 13.02.2024 | 41,33 | 41,33 | 41,00 | 41,00 | -2,09% | 79,00 |
| 12.02.2024 | 41,50 | 41,88 | 41,36 | 41,88 | 1,56% | 25,00 |
| 09.02.2024 | 41,07 | 41,23 | 41,07 | 41,23 | 1,56% | 84,00 |
| 08.02.2024 | 41,15 | 41,45 | 40,60 | 40,60 | -2,09% | 263,00 |
| 07.02.2024 | 41,99 | 42,26 | 41,46 | 41,46 | -0,52% | 55,00 |
| 06.02.2024 | 41,45 | 41,78 | 41,44 | 41,68 | -0,76% | 256,00 |
| 05.02.2024 | 42,54 | 42,54 | 41,70 | 42,00 | -1,41% | 320,00 |
| 02.02.2024 | 43,00 | 43,01 | 42,04 | 42,60 | 0,02% | 328,00 |
| 01.02.2024 | 42,54 | 42,63 | 42,01 | 42,59 | 0,44% | 578,00 |
| 31.01.2024 | 42,19 | 42,51 | 42,14 | 42,40 | 0,65% | 169,00 |
| 30.01.2024 | 41,95 | 42,46 | 41,90 | 42,13 | -0,01% | 238,00 |
| 29.01.2024 | 41,84 | 42,38 | 41,71 | 42,13 | 0,32% | 114,00 |
| 26.01.2024 | 41,72 | 42,01 | 41,69 | 42,00 | 0,73% | 68,00 |
| 25.01.2024 | 40,48 | 41,69 | 40,48 | 41,69 | 2,94% | 132,00 |
| 24.01.2024 | 41,27 | 41,34 | 40,50 | 40,50 | -1,87% | 276,00 |
| 23.01.2024 | 41,42 | 41,54 | 41,27 | 41,27 | -0,48% | 180,00 |
| 22.01.2024 | 41,74 | 41,99 | 41,41 | 41,47 | -0,12% | 178,00 |
| 19.01.2024 | 41,77 | 41,77 | 41,38 | 41,52 | -0,22% | 102,00 |
| 18.01.2024 | 42,48 | 42,55 | 41,61 | 41,61 | -0,93% | 319,00 |
| 17.01.2024 | 43,20 | 43,40 | 42,00 | 42,00 | -2,18% | 798,00 |
| 16.01.2024 | 43,52 | 43,55 | 42,94 | 42,94 | -1,57% | 603,00 |
| 15.01.2024 | 43,39 | 43,67 | 43,22 | 43,62 | 1,47% | 653,00 |
| 12.01.2024 | 43,06 | 43,19 | 42,92 | 42,99 | 0,21% | 1.311,00 |
| 11.01.2024 | 43,75 | 43,76 | 42,85 | 42,90 | -1,94% | 264,00 |
| 10.01.2024 | 44,28 | 44,31 | 43,75 | 43,75 | -1,04% | 444,00 |
| 09.01.2024 | 44,96 | 45,35 | 44,18 | 44,21 | -1,23% | 1.604,00 |
| 08.01.2024 | 44,70 | 45,00 | 44,52 | 44,76 | 0,58% | 397,00 |
| 05.01.2024 | 44,00 | 44,51 | 44,00 | 44,50 | 0,61% | 245,00 |
| 04.01.2024 | 44,56 | 44,56 | 44,23 | 44,23 | 0,56% | 145,00 |
| 03.01.2024 | 44,38 | 44,44 | 43,99 | 43,99 | -1,78% | 320,00 |
| 02.01.2024 | 42,85 | 44,78 | 42,63 | 44,78 | 5,70% | 1.455,00 |
| 29.12.2023 | 42,65 | 42,72 | 42,37 | 42,37 | -0,32% | 219,00 |
| 28.12.2023 | 41,75 | 42,50 | 41,75 | 42,50 | 1,53% | 180,00 |
| 27.12.2023 | 42,50 | 42,97 | 41,86 | 41,86 | -2,80% | 255,00 |
| 22.12.2023 | 42,47 | 43,11 | 42,41 | 43,07 | 2,07% | 288,00 |
| 21.12.2023 | 43,31 | 43,31 | 42,19 | 42,19 | -3,43% | 224,00 |
| 20.12.2023 | 43,69 | 43,69 | 43,69 | 43,69 | -0,59% | 31,00 |
| 19.12.2023 | 43,95 | 43,95 | 43,95 | 43,95 | -1,42% | 50,00 |
| 18.12.2023 | 44,65 | 44,65 | 44,59 | 44,59 | -0,18% | 290,00 |
| 15.12.2023 | 45,20 | 45,20 | 44,67 | 44,67 | -1,28% | 121,00 |
| 14.12.2023 | 45,39 | 45,84 | 45,25 | 45,25 | 0,78% | 144,00 |
| 13.12.2023 | 44,90 | 44,90 | 44,90 | 44,90 | 1,45% | 46,00 |
| 11.12.2023 | 44,27 | 44,34 | 44,24 | 44,26 | 0,67% | 198,00 |
| 08.12.2023 | 43,96 | 43,96 | 43,96 | 43,96 | 0,00% | 80,00 |
| 07.12.2023 | 43,92 | 43,96 | 43,92 | 43,96 | 1,02% | 128,00 |
| 06.12.2023 | 42,81 | 43,79 | 42,81 | 43,52 | 2,08% | 222,00 |
| 05.12.2023 | 42,63 | 42,63 | 42,63 | 42,63 | 0,19% | 10,00 |
| 04.12.2023 | 43,01 | 43,01 | 42,55 | 42,55 | 0,60% | 165,00 |
| 01.12.2023 | 41,83 | 42,31 | 41,83 | 42,30 | 1,67% | 236,00 |
| 30.11.2023 | 41,83 | 41,83 | 41,60 | 41,60 | -2,70% | 27,00 |
| 29.11.2023 | 42,75 | 42,80 | 42,75 | 42,76 | -0,55% | 74,00 |
| 28.11.2023 | 42,99 | 42,99 | 42,99 | 42,99 | 0,14% | 100,00 |
| 27.11.2023 | 42,93 | 42,93 | 42,93 | 42,93 | 0,77% | 30,00 |
| 24.11.2023 | 42,82 | 42,82 | 42,52 | 42,60 | -0,88% | 381,00 |