Deutsche Märkte geschlossen

Dominion Energy, Inc. (D)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,68-0,38 (-0,83%)
Ab 01:17PM EST. Markt geöffnet.
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202346,0846,2645,3745,6845,681.818.078
29. Nov. 202346,9147,3246,6146,7346,734.858.400
28. Nov. 202346,8347,4146,6347,0047,003.582.200
27. Nov. 202346,8547,1146,4346,9146,914.418.600
24. Nov. 202346,6547,1346,3546,9646,961.650.300
22. Nov. 202346,6046,7245,8646,6546,652.685.200
21. Nov. 202346,5246,7046,1046,4246,424.005.400
20. Nov. 202346,5546,8345,8846,4146,414.472.700
17. Nov. 202347,3147,3546,4046,7646,765.251.100
16. Nov. 202347,4947,8346,6646,8746,876.723.000
15. Nov. 202346,4347,6946,1547,2347,237.506.600
14. Nov. 202345,6446,6645,5746,4946,496.285.500
13. Nov. 202344,9544,9944,2544,5344,534.715.000
10. Nov. 202345,2145,3944,5144,9644,963.994.600
09. Nov. 202345,9446,2844,6044,8744,876.288.900
08. Nov. 202345,3346,0145,0045,9445,9412.275.500
07. Nov. 202345,5746,0045,2845,5845,589.494.700
06. Nov. 202344,0145,8043,9545,5945,5913.464.500
03. Nov. 202342,5944,0441,1643,6143,6114.829.800
02. Nov. 202340,5841,2540,4441,0841,088.291.700
01. Nov. 202340,3140,5339,4440,2240,225.950.400
31. Okt. 202340,1440,3639,5440,3240,328.996.000
30. Okt. 202340,2340,6739,7040,0040,005.347.000
27. Okt. 202340,7640,8440,0040,0840,084.602.900
26. Okt. 202340,4641,3640,4640,9740,976.863.800
25. Okt. 202340,1140,6339,6040,5440,546.750.500
24. Okt. 202340,0040,5039,7040,3540,357.758.800
23. Okt. 202339,4340,1939,1839,5339,536.403.900
20. Okt. 202340,6041,0340,0140,0240,025.447.500
19. Okt. 202340,5041,3140,1940,6440,646.496.900
18. Okt. 202341,7841,9840,6640,7640,767.986.600
17. Okt. 202341,8342,6341,5641,9141,914.615.200
16. Okt. 202341,9742,3640,9842,2242,226.253.400
13. Okt. 202341,7042,4341,6041,8841,885.534.900
12. Okt. 202342,6842,8241,3541,5541,554.853.700
11. Okt. 202342,8643,0742,2842,9642,963.227.500
10. Okt. 202342,3142,8541,9742,5942,596.391.700
09. Okt. 202341,5342,1941,2742,1842,185.562.800
06. Okt. 202340,5241,8839,2441,7041,707.233.300
05. Okt. 202341,8141,8540,2840,9840,988.615.900
04. Okt. 202342,5142,8941,7441,9741,976.008.400
03. Okt. 202341,7442,7541,2042,4742,4710.466.400
02. Okt. 202344,5044,5541,8842,3142,318.691.900
29. Sept. 202344,5945,1944,2144,6744,675.903.600
28. Sept. 202345,7745,8744,0844,1444,145.110.500
27. Sept. 202346,0046,0444,8745,4645,467.536.700
26. Sept. 202347,8848,0046,0246,0646,066.859.200
25. Sept. 202347,4947,9446,8647,9147,915.519.700
22. Sept. 202347,2547,8147,2547,7547,755.634.800
21. Sept. 202347,7647,9247,0447,3947,394.219.500
20. Sept. 202348,1548,9447,7447,9747,974.795.300
19. Sept. 202348,6048,7047,8247,8547,854.185.300
18. Sept. 202348,5748,9048,1048,6348,634.071.900
15. Sept. 202348,3448,9548,2448,4748,477.657.500
14. Sept. 202348,2548,5347,9448,5148,515.719.800
13. Sept. 202347,4048,0447,1447,7547,754.611.600
12. Sept. 202347,4747,7146,9947,5747,573.871.800
11. Sept. 202346,8247,3846,7447,3047,306.339.400
08. Sept. 202346,0847,1545,7747,1247,126.539.800
07. Sept. 202346,2846,6445,7946,0346,037.001.600
06. Sept. 202346,6346,7645,8445,9545,9510.714.900
05. Sept. 202347,8447,9246,4146,7946,795.914.500
01. Sept. 202348,8149,1447,5047,8847,884.087.500
31. Aug. 202349,1849,5748,5348,5448,545.234.500
31. Aug. 20230.668 Dividende
30. Aug. 202349,5049,6949,0549,5048,833.141.600
29. Aug. 202349,1349,6048,8349,5648,893.571.700
28. Aug. 202348,7149,0148,3748,9348,274.312.700
25. Aug. 202348,1748,8548,0148,5247,873.342.500
24. Aug. 202347,6448,6347,6048,0747,423.680.400
23. Aug. 202347,9048,0947,4147,8047,152.660.700
22. Aug. 202348,0448,1247,6347,8047,152.560.800
21. Aug. 202348,1748,2647,5048,1247,473.412.200
18. Aug. 202348,0048,6147,9748,4347,786.942.700
17. Aug. 202347,9448,8447,8448,0947,442.842.200
16. Aug. 202347,9648,4147,8548,0847,433.269.400
15. Aug. 202348,5348,5447,7447,8047,154.092.300
14. Aug. 202349,5949,6548,4848,9948,333.670.600
11. Aug. 202350,0050,3149,4949,5948,925.298.300
10. Aug. 202349,9050,2849,5349,8849,213.672.400
09. Aug. 202349,1750,2049,0449,6949,024.198.300
08. Aug. 202349,1649,2848,3249,2748,616.304.100
07. Aug. 202349,2949,7048,9749,1448,484.680.400
04. Aug. 202350,8551,0748,6349,2148,556.667.800
03. Aug. 202352,1052,2450,6350,7450,064.775.400
02. Aug. 202352,2552,8652,0852,3451,633.649.700
01. Aug. 202353,4853,6752,2852,3051,593.922.800
31. Juli 202354,0454,2353,3353,5552,833.620.300
28. Juli 202353,9354,1353,2553,5052,782.930.400
27. Juli 202354,0454,3053,1753,3652,642.946.500
26. Juli 202354,0254,7453,7554,4553,722.149.900
25. Juli 202354,1054,3353,8054,1253,392.464.000
24. Juli 202353,9054,2553,6653,8953,162.296.500
21. Juli 202353,2854,1153,0953,7853,052.940.400
20. Juli 202352,1553,1751,6053,1152,392.871.800
19. Juli 202351,2552,4251,0551,9751,273.028.800
18. Juli 202351,3651,9550,4451,0550,363.463.900
17. Juli 202352,6352,6451,2951,3150,622.772.700
14. Juli 202352,8653,1552,4752,6451,933.443.000
13. Juli 202352,7053,1652,5953,0452,323.921.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...