52,070€
-0,90%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 46,73 | 47,54 | 46,73 | 47,07 | 0,73% | 20,00 |
| 19.06.2025 | 47,14 | 47,72 | 46,73 | 46,73 | -1,04% | 22,00 |
| 18.06.2025 | 46,84 | 47,47 | 46,65 | 47,22 | 0,73% | 12,00 |
| 17.06.2025 | 47,51 | 47,53 | 46,16 | 46,88 | -1,00% | - |
| 16.06.2025 | 48,10 | 48,61 | 47,20 | 47,35 | -1,43% | - |
| 13.06.2025 | 48,09 | 49,50 | 47,68 | 48,04 | -0,42% | - |
| 12.06.2025 | 48,17 | 48,82 | 47,84 | 48,24 | -0,27% | - |
| 11.06.2025 | 48,89 | 48,89 | 48,19 | 48,37 | -0,56% | - |
| 10.06.2025 | 48,69 | 49,50 | 48,32 | 48,64 | -0,18% | - |
| 09.06.2025 | 48,79 | 49,18 | 48,71 | 48,73 | -0,44% | - |
| 06.06.2025 | 48,87 | 49,71 | 48,65 | 48,95 | 0,08% | 11,00 |
| 05.06.2025 | 49,10 | 49,44 | 48,51 | 48,91 | -0,44% | - |
| 04.06.2025 | 49,71 | 50,36 | 49,12 | 49,12 | -1,58% | - |
| 03.06.2025 | 49,53 | 50,24 | 49,43 | 49,91 | 0,67% | - |
| 02.06.2025 | 49,78 | 50,24 | 49,17 | 49,58 | -0,58% | - |
| 30.05.2025 | 49,15 | 50,10 | 49,04 | 49,86 | 1,21% | - |
| 29.05.2025 | 49,14 | 49,29 | 49,09 | 49,27 | -0,43% | - |
| 28.05.2025 | 50,12 | 50,37 | 49,13 | 49,48 | -1,20% | - |
| 27.05.2025 | 49,91 | 50,37 | 49,55 | 50,09 | 0,09% | - |
| 26.05.2025 | 49,52 | 50,10 | 49,35 | 50,04 | 0,95% | - |
| 23.05.2025 | 49,15 | 50,16 | 48,59 | 49,57 | 0,39% | - |
| 22.05.2025 | 50,18 | 50,43 | 48,81 | 49,37 | -1,17% | - |
| 21.05.2025 | 50,85 | 51,31 | 49,79 | 49,96 | -2,72% | - |
| 20.05.2025 | 49,69 | 52,12 | 49,68 | 51,36 | 2,82% | - |
| 19.05.2025 | 49,97 | 49,99 | 48,97 | 49,95 | -0,16% | - |
| 16.05.2025 | 49,07 | 50,04 | 48,90 | 50,03 | 1,74% | - |
| 15.05.2025 | 48,35 | 49,26 | 47,79 | 49,17 | 1,98% | - |
| 14.05.2025 | 48,41 | 48,79 | 46,87 | 48,22 | 0,23% | - |
| 13.05.2025 | 49,44 | 49,61 | 48,04 | 48,11 | -2,63% | - |
| 12.05.2025 | 48,98 | 51,30 | 48,98 | 49,40 | 0,98% | 240,00 |
| 09.05.2025 | 49,05 | 49,09 | 48,55 | 48,92 | -0,14% | - |
| 08.05.2025 | 48,88 | 49,48 | 48,39 | 48,99 | 0,48% | - |
| 07.05.2025 | 48,47 | 49,07 | 47,98 | 48,76 | 1,36% | - |
| 06.05.2025 | 47,95 | 48,45 | 47,71 | 48,11 | -0,06% | 2,00 |
| 05.05.2025 | 48,85 | 48,85 | 47,52 | 48,14 | -1,10% | - |
| 02.05.2025 | 48,38 | 49,28 | 47,92 | 48,67 | 1,38% | - |
| 30.04.2025 | 47,69 | 48,13 | 46,89 | 48,01 | 0,58% | - |
| 29.04.2025 | 47,03 | 47,86 | 46,79 | 47,74 | 1,34% | - |
| 28.04.2025 | 46,29 | 47,13 | 46,29 | 47,10 | 1,02% | - |
| 25.04.2025 | 46,85 | 47,37 | 46,52 | 46,63 | -0,61% | - |
| 24.04.2025 | 47,60 | 47,60 | 46,38 | 46,92 | -0,52% | - |
| 23.04.2025 | 47,59 | 47,97 | 46,49 | 47,16 | 0,88% | - |
| 22.04.2025 | 45,14 | 46,85 | 45,02 | 46,75 | 0,17% | 11,00 |
| 17.04.2025 | 46,30 | 47,54 | 45,74 | 46,67 | 0,24% | 19,00 |
| 16.04.2025 | 47,56 | 47,59 | 46,41 | 46,56 | -2,09% | - |
| 15.04.2025 | 47,40 | 48,17 | 47,17 | 47,56 | -0,14% | - |
| 14.04.2025 | 46,71 | 47,75 | 46,43 | 47,62 | 2,53% | - |
| 11.04.2025 | 45,99 | 46,78 | 44,90 | 46,45 | 0,09% | - |
| 10.04.2025 | 47,82 | 47,82 | 45,32 | 46,40 | -2,86% | 10,00 |
| 09.04.2025 | 45,31 | 47,83 | 43,51 | 47,77 | 5,47% | - |
| 08.04.2025 | 46,57 | 47,18 | 44,79 | 45,29 | -2,71% | - |
| 07.04.2025 | 48,40 | 48,41 | 44,75 | 46,55 | -3,45% | 478,00 |
| 04.04.2025 | 50,89 | 51,55 | 48,19 | 48,22 | -5,41% | 104,00 |
| 03.04.2025 | 51,46 | 51,46 | 49,85 | 50,97 | -1,69% | 100,00 |
| 02.04.2025 | 52,05 | 52,18 | 51,53 | 51,85 | -0,49% | - |
| 01.04.2025 | 51,69 | 52,16 | 51,55 | 52,10 | 0,42% | - |
| 31.03.2025 | 50,75 | 52,04 | 50,53 | 51,88 | 2,25% | - |
| 28.03.2025 | 50,28 | 51,18 | 50,25 | 50,74 | 0,65% | - |
| 27.03.2025 | 50,08 | 50,56 | 49,66 | 50,41 | 0,66% | - |
| 26.03.2025 | 49,27 | 50,23 | 48,82 | 50,08 | 2,24% | - |