52,520€
0,15%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 52,17 | 52,55 | 52,17 | 52,51 | 0,13% | - |
| 06.11.2025 | 51,84 | 52,63 | 51,69 | 52,44 | 0,96% | 2,00 |
| 05.11.2025 | 51,65 | 52,34 | 51,42 | 51,94 | 0,35% | 11,00 |
| 04.11.2025 | 50,88 | 51,78 | 50,16 | 51,76 | 2,16% | 222,00 |
| 03.11.2025 | 51,00 | 51,50 | 49,67 | 50,67 | -1,44% | 2,00 |
| 31.10.2025 | 51,47 | 52,59 | 50,58 | 51,41 | -0,15% | - |
| 30.10.2025 | 50,78 | 51,84 | 50,76 | 51,48 | 0,76% | 2,00 |
| 29.10.2025 | 51,34 | 51,45 | 50,62 | 51,09 | -0,27% | - |
| 28.10.2025 | 52,13 | 52,52 | 50,72 | 51,23 | -1,70% | 1,00 |
| 27.10.2025 | 52,64 | 53,12 | 51,70 | 52,12 | -0,78% | 87,00 |
| 24.10.2025 | 52,36 | 53,04 | 52,20 | 52,53 | 0,10% | 1,00 |
| 23.10.2025 | 52,56 | 52,86 | 52,01 | 52,47 | -0,48% | - |
| 22.10.2025 | 52,42 | 53,02 | 52,38 | 52,73 | 0,49% | 1,00 |
| 21.10.2025 | 52,61 | 53,08 | 52,08 | 52,47 | -0,61% | 1,00 |
| 20.10.2025 | 51,96 | 52,95 | 51,94 | 52,79 | 1,74% | 26,00 |
| 17.10.2025 | 51,76 | 52,13 | 51,33 | 51,89 | -0,38% | - |
| 16.10.2025 | 52,94 | 53,63 | 52,05 | 52,09 | -1,66% | - |
| 15.10.2025 | 53,11 | 53,30 | 52,70 | 52,97 | -0,24% | 1,00 |
| 14.10.2025 | 53,03 | 53,46 | 52,46 | 53,09 | 0,25% | 200,00 |
| 13.10.2025 | 52,30 | 53,31 | 52,12 | 52,96 | 0,93% | - |
| 10.10.2025 | 52,09 | 52,63 | 51,75 | 52,47 | 0,75% | 65,00 |
| 09.10.2025 | 51,98 | 52,66 | 51,98 | 52,08 | 0,18% | 11,00 |
| 08.10.2025 | 52,43 | 52,62 | 51,75 | 51,98 | -0,59% | 125,00 |
| 07.10.2025 | 52,86 | 53,46 | 52,18 | 52,29 | -0,38% | - |
| 06.10.2025 | 52,52 | 53,02 | 52,18 | 52,49 | -0,11% | - |
| 03.10.2025 | 52,10 | 52,83 | 51,89 | 52,55 | 1,16% | - |
| 02.10.2025 | 52,42 | 52,60 | 51,56 | 51,95 | -0,24% | 180,00 |
| 01.10.2025 | 51,67 | 52,51 | 51,27 | 52,07 | -0,08% | - |
| 30.09.2025 | 51,98 | 52,16 | 51,71 | 52,11 | 0,21% | - |
| 29.09.2025 | 51,45 | 52,07 | 51,45 | 52,00 | 0,89% | 1,00 |
| 26.09.2025 | 51,22 | 51,69 | 51,06 | 51,54 | 0,67% | - |
| 25.09.2025 | 51,98 | 52,22 | 51,08 | 51,20 | -1,53% | 22,00 |
| 24.09.2025 | 51,95 | 52,39 | 51,78 | 51,99 | 0,52% | - |
| 23.09.2025 | 50,63 | 51,78 | 50,58 | 51,72 | 1,99% | 10,00 |
| 22.09.2025 | 51,04 | 51,15 | 50,13 | 50,71 | -0,78% | 50,00 |
| 19.09.2025 | 50,78 | 51,19 | 50,48 | 51,11 | 0,64% | 1,00 |
| 18.09.2025 | 50,75 | 51,04 | 49,92 | 50,79 | 0,79% | - |
| 17.09.2025 | 50,09 | 50,62 | 50,07 | 50,39 | 0,39% | 1,00 |
| 16.09.2025 | 51,42 | 51,50 | 50,05 | 50,19 | -2,55% | - |
| 15.09.2025 | 51,23 | 51,63 | 51,05 | 51,51 | 0,46% | 1,00 |
| 12.09.2025 | 50,96 | 51,62 | 50,74 | 51,27 | 0,68% | - |
| 11.09.2025 | 50,91 | 51,15 | 50,44 | 50,93 | 0,35% | 1,00 |
| 10.09.2025 | 50,36 | 50,75 | 49,45 | 50,75 | 1,25% | 20,00 |
| 09.09.2025 | 49,25 | 50,13 | 48,96 | 50,12 | 1,66% | - |
| 08.09.2025 | 49,77 | 49,78 | 48,98 | 49,30 | -0,72% | - |
| 05.09.2025 | 49,99 | 50,41 | 49,24 | 49,66 | -1,57% | 1,00 |
| 04.09.2025 | 50,49 | 51,06 | 50,20 | 50,45 | -0,18% | - |
| 03.09.2025 | 50,74 | 51,02 | 50,15 | 50,54 | -0,51% | 1,00 |
| 02.09.2025 | 51,21 | 51,81 | 50,61 | 50,80 | -0,79% | 220,00 |
| 01.09.2025 | 51,12 | 51,25 | 50,97 | 51,21 | 0,01% | - |
| 29.08.2025 | 51,45 | 52,02 | 51,12 | 51,20 | -0,02% | - |
| 28.08.2025 | 51,96 | 52,36 | 51,11 | 51,21 | -1,23% | 4,00 |
| 27.08.2025 | 51,49 | 52,31 | 51,49 | 51,85 | 0,82% | 2,00 |
| 26.08.2025 | 52,15 | 52,45 | 50,79 | 51,43 | -0,86% | 100,00 |
| 25.08.2025 | 52,78 | 53,30 | 51,48 | 51,88 | -1,87% | 1,00 |
| 22.08.2025 | 52,87 | 53,69 | 52,71 | 52,87 | 0,24% | - |
| 21.08.2025 | 52,95 | 53,31 | 52,48 | 52,74 | -0,07% | - |
| 20.08.2025 | 52,84 | 53,54 | 52,66 | 52,78 | 0,35% | 1,00 |
| 19.08.2025 | 51,70 | 52,65 | 51,60 | 52,59 | 1,54% | 1,00 |
| 18.08.2025 | 52,07 | 52,54 | 51,77 | 51,79 | -0,85% | 1,00 |
| 15.08.2025 | 52,55 | 52,74 | 51,87 | 52,24 | -0,59% | 33,00 |
| 14.08.2025 | 53,10 | 53,36 | 52,40 | 52,55 | -0,91% | - |
| 13.08.2025 | 52,57 | 53,08 | 52,39 | 53,03 | 0,98% | 58,00 |
| 12.08.2025 | 52,94 | 53,33 | 52,23 | 52,51 | -0,92% | 1,00 |
| 11.08.2025 | 53,01 | 53,63 | 52,89 | 53,00 | -0,16% | 2,00 |
| 08.08.2025 | 53,02 | 53,40 | 52,86 | 53,08 | 0,29% | - |
| 07.08.2025 | 52,35 | 53,26 | 52,06 | 52,93 | 1,14% | 4,00 |
| 06.08.2025 | 52,77 | 53,19 | 52,31 | 52,33 | -0,82% | 151,00 |
| 05.08.2025 | 52,86 | 53,25 | 52,45 | 52,77 | -0,24% | - |
| 04.08.2025 | 52,15 | 53,23 | 50,60 | 52,89 | 1,70% | 2,00 |
| 01.08.2025 | 51,32 | 52,19 | 50,52 | 52,01 | 1,54% | - |
| 31.07.2025 | 51,07 | 51,75 | 50,39 | 51,22 | 0,28% | 105,00 |
| 30.07.2025 | 50,75 | 51,46 | 50,52 | 51,07 | 0,57% | 2,00 |
| 29.07.2025 | 50,08 | 50,80 | 50,01 | 50,78 | 1,38% | - |
| 28.07.2025 | 50,22 | 50,56 | 49,70 | 50,09 | 0,02% | 52,00 |
| 25.07.2025 | 50,05 | 50,33 | 49,72 | 50,08 | 0,08% | 2,00 |
| 24.07.2025 | 49,60 | 50,25 | 49,41 | 50,04 | 1,00% | - |
| 23.07.2025 | 49,93 | 50,30 | 49,19 | 49,55 | -0,54% | - |
| 22.07.2025 | 49,65 | 50,10 | 49,23 | 49,82 | 0,84% | - |
| 21.07.2025 | 49,97 | 50,13 | 49,33 | 49,40 | -1,10% | - |
| 18.07.2025 | 49,62 | 50,36 | 49,37 | 49,95 | 0,41% | - |
| 17.07.2025 | 49,00 | 50,01 | 48,99 | 49,75 | 1,08% | - |
| 16.07.2025 | 48,72 | 49,47 | 48,45 | 49,22 | 0,89% | - |
| 15.07.2025 | 49,04 | 49,16 | 48,43 | 48,78 | -0,52% | 15,00 |
| 14.07.2025 | 49,03 | 49,35 | 48,70 | 49,04 | -0,10% | - |
| 11.07.2025 | 49,71 | 49,73 | 48,86 | 49,09 | -1,30% | 25,00 |
| 10.07.2025 | 48,75 | 49,87 | 48,47 | 49,73 | 2,05% | - |
| 09.07.2025 | 48,03 | 48,81 | 48,03 | 48,74 | 1,39% | 66,00 |
| 08.07.2025 | 48,24 | 48,29 | 47,34 | 48,07 | -0,19% | - |
| 07.07.2025 | 48,74 | 48,76 | 47,78 | 48,16 | 0,35% | - |
| 04.07.2025 | 48,65 | 48,65 | 47,97 | 47,99 | -0,90% | - |
| 03.07.2025 | 48,79 | 49,10 | 48,17 | 48,43 | -0,48% | - |
| 02.07.2025 | 48,88 | 49,29 | 48,50 | 48,66 | -0,45% | - |
| 01.07.2025 | 47,54 | 48,96 | 47,43 | 48,88 | 1,84% | - |
| 30.06.2025 | 47,45 | 48,05 | 47,29 | 48,00 | 0,54% | - |
| 27.06.2025 | 47,11 | 47,99 | 47,03 | 47,74 | 1,17% | - |
| 26.06.2025 | 47,49 | 47,87 | 46,79 | 47,19 | -0,51% | - |
| 25.06.2025 | 48,32 | 48,45 | 47,22 | 47,43 | -1,64% | - |
| 24.06.2025 | 47,49 | 48,60 | 47,45 | 48,22 | -0,27% | - |
| 23.06.2025 | 47,36 | 48,35 | 47,01 | 48,35 | 2,72% | - |