51,675€
-0,76%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 52,42 | 52,42 | 51,84 | 51,95 | -0,23% | - |
| 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% | - |
| 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% | - |