Deutsche Märkte schließen in 7 Stunden 49 Minuten

Dominion Energy, Inc. (D)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
48,51+0,67 (+1,40%)
Börsenschluss: 04:00PM EDT
48,65 +0,14 (+0,29%)
Vorbörslich: 04:23AM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 202447,9548,8047,7048,5148,518.108.800
15. März 202447,5048,3447,4247,8447,8411.847.800
14. März 202447,9348,0847,2347,6147,617.035.300
13. März 202447,2348,2047,2348,0748,077.598.800
12. März 202447,5048,0246,9246,9846,984.942.700
11. März 202447,7948,1747,4747,6447,644.644.000
08. März 202447,9948,3847,6048,0048,004.393.400
07. März 202447,8649,2147,8547,9947,999.605.600
06. März 202446,8147,4646,4347,1047,108.225.400
05. März 202446,9947,8145,9946,1046,107.625.000
04. März 202444,5946,9744,4946,7046,709.867.900
01. März 202446,8547,0044,1744,7944,7913.833.900
29. Feb. 202448,0048,2247,4447,8347,839.703.600
29. Feb. 20240.668 Dividende
28. Feb. 202447,7548,4047,6248,3547,687.247.500
27. Feb. 202446,9247,8146,6647,7947,136.555.300
26. Feb. 202447,4547,5046,1646,5645,927.000.100
23. Feb. 202445,7548,0445,7547,8647,2011.570.900
22. Feb. 202445,6246,9644,8745,6044,977.675.500
21. Feb. 202445,6746,3245,3346,2945,654.779.400
20. Feb. 202445,8446,3745,3145,3544,724.807.900
16. Feb. 202445,2745,8844,9645,8645,236.185.200
15. Feb. 202445,0445,8644,9245,4944,864.361.900
14. Feb. 202444,4844,9644,1644,8644,243.570.300
13. Feb. 202444,9045,1543,5344,3643,754.106.700
12. Feb. 202444,7245,4144,5745,2244,603.600.900
09. Feb. 202444,0244,7243,9144,7044,083.145.000
08. Feb. 202444,3044,4643,6744,1843,574.033.900
07. Feb. 202445,4345,4344,3444,4943,884.481.000
06. Feb. 202444,5145,2744,3445,0944,474.070.700
05. Feb. 202445,0645,2744,6444,6944,073.683.700
02. Feb. 202446,2046,4745,1645,6445,013.650.000
01. Feb. 202445,5946,7245,4046,6846,044.581.900
31. Jan. 202446,0546,3545,4845,7245,096.600.700
30. Jan. 202445,4246,0545,1045,7445,114.144.700
29. Jan. 202445,4645,8345,0245,4344,803.338.700
26. Jan. 202445,3045,7545,2445,5644,934.511.800
25. Jan. 202444,7245,2244,4345,1944,573.985.700
24. Jan. 202445,1245,2744,0444,1543,545.693.400
23. Jan. 202445,1745,3144,5544,8044,185.496.700
22. Jan. 202445,4145,8545,0245,0744,454.414.000
19. Jan. 202445,5645,5744,9345,3244,694.232.800
18. Jan. 202445,9146,0544,9345,4844,855.408.300
17. Jan. 202446,3547,0445,5846,1745,534.891.400
16. Jan. 202447,1047,3246,5046,7646,116.915.300
12. Jan. 202447,5247,8747,0047,3346,684.734.200
11. Jan. 202447,8047,9146,7547,1146,464.629.300
10. Jan. 202448,2548,3147,8847,9347,273.223.800
09. Jan. 202448,5448,8248,1748,2847,614.618.700
08. Jan. 202448,9449,3748,6349,0148,334.093.200
05. Jan. 202448,0749,0847,7549,0448,363.738.600
04. Jan. 202448,5348,5448,0548,2047,533.524.800
03. Jan. 202448,3048,6247,6348,4347,764.674.300
02. Jan. 202446,8349,0746,7648,5147,844.915.900
29. Dez. 202346,7447,1046,6347,0046,353.644.300
28. Dez. 202346,3847,2246,1847,0646,413.463.900
27. Dez. 202346,9547,0346,3046,5145,874.231.300
26. Dez. 202346,7947,2646,6347,0546,403.369.200
22. Dez. 202347,0747,7746,7646,8046,154.624.300
21. Dez. 202347,3147,4046,3446,7546,104.829.100
20. Dez. 202348,1448,2747,1647,1846,537.004.900
19. Dez. 202348,2848,6347,9548,0147,355.148.200
18. Dez. 202348,7248,9748,0948,1847,517.526.300
15. Dez. 202348,7949,3848,0648,4847,818.031.000
14. Dez. 202350,0450,7048,9849,1648,486.679.600
13. Dez. 202347,5649,5547,1649,4748,795.543.000
12. Dez. 202347,6847,6847,0647,6546,996.744.700
11. Dez. 202347,3147,8247,1647,6546,996.805.200
08. Dez. 202347,3747,6047,1847,4946,836.508.800
07. Dez. 202347,4947,5846,9647,2446,595.641.000
06. Dez. 202346,6047,5946,5147,2646,617.733.600
05. Dez. 202346,2146,4845,3546,3245,687.371.400
04. Dez. 202346,0946,6645,7046,1345,496.342.800
01. Dez. 202345,4446,7345,3746,6746,035.664.300
30. Nov. 202346,0846,2545,2145,3444,718.814.200
30. Nov. 20230.668 Dividende
29. Nov. 202346,9147,3246,6146,7345,434.859.800
28. Nov. 202346,8347,4146,6347,0045,693.582.200
27. Nov. 202346,8547,1146,4346,9145,604.418.600
24. Nov. 202346,6547,1346,3546,9645,651.650.300
22. Nov. 202346,6046,7245,8646,6545,352.685.200
21. Nov. 202346,5246,7046,1046,4245,124.005.400
20. Nov. 202346,5546,8345,8846,4145,114.472.700
17. Nov. 202347,3147,3546,4046,7645,455.251.100
16. Nov. 202347,4947,8346,6646,8745,566.723.000
15. Nov. 202346,4347,6946,1547,2345,917.506.600
14. Nov. 202345,6446,6645,5746,4945,196.285.500
13. Nov. 202344,9544,9944,2544,5343,294.715.000
10. Nov. 202345,2145,3944,5144,9643,713.994.600
09. Nov. 202345,9446,2844,6044,8743,626.288.900
08. Nov. 202345,3346,0145,0045,9444,6612.275.500
07. Nov. 202345,5746,0045,2845,5844,319.494.700
06. Nov. 202344,0145,8043,9545,5944,3213.464.500
03. Nov. 202342,5944,0441,1643,6142,3914.829.800
02. Nov. 202340,5841,2540,4441,0839,938.291.700
01. Nov. 202340,3140,5339,4440,2239,105.950.400
31. Okt. 202340,1440,3639,5440,3239,198.996.000
30. Okt. 202340,2340,6739,7040,0038,885.347.000
27. Okt. 202340,7640,8440,0040,0838,964.602.900
26. Okt. 202340,4641,3640,4640,9739,836.863.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...