52,065€
-1,04%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 52,58 | 52,86 | 51,74 | 52,06 | -1,05% | 2,00 |
| 06.02.2026 | 53,07 | 53,89 | 52,20 | 52,61 | -1,02% | - |
| 05.02.2026 | 52,80 | 53,28 | 52,64 | 53,15 | 0,81% | 188,00 |
| 04.02.2026 | 51,99 | 53,30 | 51,80 | 52,73 | 1,71% | 1,00 |
| 03.02.2026 | 50,86 | 52,25 | 50,80 | 51,84 | 1,09% | 3,00 |
| 02.02.2026 | 50,60 | 51,54 | 50,00 | 51,28 | 1,73% | - |
| 30.01.2026 | 50,83 | 51,13 | 50,21 | 50,41 | -0,58% | 6,00 |
| 29.01.2026 | 50,89 | 51,39 | 50,46 | 50,71 | -0,29% | - |
| 28.01.2026 | 50,74 | 51,39 | 50,67 | 50,86 | -0,16% | 3,00 |
| 27.01.2026 | 50,65 | 50,99 | 50,07 | 50,94 | 0,35% | - |
| 26.01.2026 | 50,42 | 51,12 | 50,12 | 50,76 | 0,97% | - |
| 23.01.2026 | 51,33 | 51,33 | 50,02 | 50,27 | -1,82% | 10,00 |
| 22.01.2026 | 52,03 | 52,48 | 51,00 | 51,20 | -1,85% | 12,00 |
| 21.01.2026 | 51,96 | 52,69 | 51,70 | 52,16 | 0,22% | - |
| 20.01.2026 | 52,52 | 52,52 | 51,46 | 52,05 | -0,91% | - |
| 19.01.2026 | 52,62 | 52,69 | 52,04 | 52,53 | -0,20% | 100,00 |
| 16.01.2026 | 52,09 | 52,97 | 51,53 | 52,63 | 0,91% | - |
| 15.01.2026 | 51,69 | 52,28 | 51,42 | 52,16 | 0,71% | - |
| 14.01.2026 | 50,55 | 51,98 | 50,39 | 51,79 | 1,78% | - |
| 13.01.2026 | 50,27 | 50,91 | 49,65 | 50,88 | 2,44% | 37,00 |
| 12.01.2026 | 50,00 | 50,36 | 49,22 | 49,67 | -0,60% | 20,00 |
| 09.01.2026 | 49,42 | 50,32 | 49,14 | 49,97 | 0,74% | 40,00 |
| 08.01.2026 | 48,90 | 50,01 | 48,69 | 49,60 | 1,66% | - |
| 07.01.2026 | 50,30 | 50,44 | 48,77 | 48,79 | -3,06% | - |
| 06.01.2026 | 49,84 | 50,59 | 49,77 | 50,33 | 1,03% | - |
| 05.01.2026 | 50,55 | 50,83 | 49,16 | 49,82 | -1,34% | - |
| 02.01.2026 | 50,46 | 50,66 | 49,68 | 50,50 | 0,43% | - |
| 30.12.2025 | 50,46 | 50,46 | 50,28 | 50,28 | -0,26% | - |
| 29.12.2025 | 50,24 | 50,80 | 50,11 | 50,41 | 2,29% | - |
| 23.12.2025 | 48,75 | 49,47 | 48,32 | 49,28 | 1,08% | 165,00 |
| 22.12.2025 | 50,87 | 50,90 | 47,53 | 48,76 | -3,81% | 345,00 |
| 19.12.2025 | 51,12 | 51,59 | 50,69 | 50,69 | -1,26% | - |
| 18.12.2025 | 51,26 | 51,59 | 50,47 | 51,33 | 0,33% | - |
| 17.12.2025 | 50,61 | 51,44 | 50,18 | 51,16 | 1,25% | - |
| 16.12.2025 | 50,64 | 51,03 | 50,14 | 50,53 | -0,35% | - |
| 15.12.2025 | 50,38 | 51,02 | 50,11 | 50,71 | 0,80% | - |
| 12.12.2025 | 49,72 | 50,36 | 49,50 | 50,31 | 1,29% | - |
| 11.12.2025 | 49,89 | 50,01 | 49,22 | 49,67 | 0,34% | - |
| 10.12.2025 | 50,18 | 50,73 | 49,34 | 49,50 | -1,43% | - |
| 09.12.2025 | 50,14 | 50,84 | 50,08 | 50,22 | 0,03% | - |
| 08.12.2025 | 50,56 | 50,76 | 49,79 | 50,20 | -1,12% | - |
| 05.12.2025 | 50,80 | 51,00 | 50,33 | 50,77 | -1,36% | - |
| 04.12.2025 | 51,64 | 51,72 | 51,19 | 51,47 | -0,04% | 3,00 |
| 03.12.2025 | 51,94 | 52,23 | 51,27 | 51,49 | -0,93% | - |
| 02.12.2025 | 52,51 | 52,73 | 51,72 | 51,98 | -0,84% | 1,00 |
| 01.12.2025 | 54,10 | 54,24 | 52,42 | 52,42 | -3,13% | 41,00 |
| 28.11.2025 | 54,06 | 54,34 | 53,90 | 54,11 | -0,48% | - |
| 27.11.2025 | 53,98 | 54,38 | 53,87 | 54,37 | 0,97% | 1,00 |
| 26.11.2025 | 53,11 | 53,85 | 53,11 | 53,85 | 1,41% | 1,00 |
| 25.11.2025 | 53,16 | 53,68 | 52,55 | 53,10 | -1,02% | 1,00 |
| 24.11.2025 | 53,28 | 53,83 | 52,59 | 53,65 | 0,42% | - |
| 21.11.2025 | 52,86 | 53,88 | 52,45 | 53,42 | 1,18% | 1,00 |
| 20.11.2025 | 52,09 | 52,95 | 51,94 | 52,80 | 0,53% | - |
| 19.11.2025 | 52,97 | 53,35 | 52,42 | 52,52 | -0,92% | - |
| 18.11.2025 | 53,06 | 53,69 | 52,59 | 53,01 | 0,45% | - |
| 17.11.2025 | 52,28 | 53,15 | 52,08 | 52,77 | 0,79% | - |
| 14.11.2025 | 52,27 | 52,65 | 52,00 | 52,36 | 0,15% | - |
| 13.11.2025 | 52,84 | 53,11 | 52,10 | 52,28 | -1,36% | - |
| 12.11.2025 | 52,90 | 53,10 | 52,60 | 53,00 | 0,38% | 1,00 |
| 11.11.2025 | 52,77 | 53,00 | 52,28 | 52,80 | 0,25% | - |
| 10.11.2025 | 53,65 | 53,70 | 52,41 | 52,67 | -0,54% | 1,00 |
| 07.11.2025 | 52,17 | 53,19 | 52,08 | 52,95 | 0,97% | - |
| 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% | - |