51,675€
-0,71%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 51,99 | 51,99 | 51,96 | 51,96 | -0,17% | - |
| 01.10.2025 | 51,78 | 52,50 | 51,57 | 52,05 | 0,06% | 1.029,00 |
| 30.09.2025 | 51,89 | 52,16 | 51,59 | 52,02 | 0,06% | 558,00 |
| 29.09.2025 | 51,63 | 52,04 | 51,44 | 51,99 | 0,84% | 228,00 |
| 26.09.2025 | 51,10 | 51,69 | 51,07 | 51,55 | 0,80% | 123,00 |
| 25.09.2025 | 51,98 | 52,18 | 51,08 | 51,14 | -1,78% | 910,00 |
| 24.09.2025 | 51,83 | 52,39 | 51,81 | 52,07 | 0,73% | 139,00 |
| 23.09.2025 | 50,86 | 51,80 | 50,52 | 51,69 | 1,54% | 95,00 |
| 22.09.2025 | 50,99 | 51,15 | 50,13 | 50,91 | -0,28% | 75,00 |
| 19.09.2025 | 50,74 | 51,10 | 50,48 | 51,05 | 0,59% | - |
| 18.09.2025 | 50,73 | 51,00 | 49,91 | 50,75 | 0,61% | 868,00 |
| 17.09.2025 | 50,10 | 50,60 | 50,07 | 50,44 | 0,75% | - |
| 16.09.2025 | 51,50 | 51,50 | 50,05 | 50,07 | -2,79% | 101,00 |
| 15.09.2025 | 51,25 | 51,61 | 51,08 | 51,50 | 0,55% | 674,00 |
| 12.09.2025 | 51,19 | 51,62 | 51,00 | 51,22 | 0,59% | 20,00 |
| 11.09.2025 | 50,83 | 51,25 | 50,44 | 50,92 | 1,11% | 197,00 |
| 10.09.2025 | 50,38 | 50,58 | 49,51 | 50,36 | 0,62% | 85,00 |
| 09.09.2025 | 49,25 | 50,09 | 49,15 | 50,05 | 1,65% | 606,00 |
| 08.09.2025 | 49,69 | 49,73 | 49,00 | 49,24 | -0,85% | 424,00 |
| 05.09.2025 | 49,89 | 50,13 | 49,26 | 49,66 | -1,60% | 30,00 |
| 04.09.2025 | 50,60 | 51,13 | 50,21 | 50,47 | -0,14% | 43,00 |
| 03.09.2025 | 50,88 | 51,02 | 50,15 | 50,54 | -0,51% | 2.796,00 |
| 02.09.2025 | 51,16 | 51,80 | 50,61 | 50,80 | -0,83% | 512,00 |
| 01.09.2025 | 51,10 | 51,29 | 50,97 | 51,23 | 0,09% | 66,00 |
| 29.08.2025 | 51,21 | 51,56 | 51,10 | 51,18 | -0,06% | 94,00 |
| 28.08.2025 | 51,97 | 52,16 | 51,11 | 51,21 | -1,31% | 521,00 |
| 27.08.2025 | 51,52 | 52,19 | 51,45 | 51,89 | 0,93% | 105,00 |
| 26.08.2025 | 51,71 | 52,37 | 50,78 | 51,41 | -0,89% | 1.543,00 |
| 25.08.2025 | 52,78 | 52,91 | 51,48 | 51,87 | -1,88% | 750,00 |
| 22.08.2025 | 52,80 | 53,69 | 52,60 | 52,87 | 0,24% | 98,00 |
| 21.08.2025 | 53,13 | 53,31 | 52,48 | 52,74 | -0,09% | 2.082,00 |
| 20.08.2025 | 52,72 | 53,56 | 52,68 | 52,79 | 0,38% | 2.489,00 |
| 19.08.2025 | 51,73 | 52,65 | 51,63 | 52,59 | 1,57% | 30,00 |
| 18.08.2025 | 52,20 | 52,46 | 51,77 | 51,78 | -0,88% | 92,00 |
| 15.08.2025 | 52,60 | 52,92 | 51,89 | 52,24 | -0,55% | 1.327,00 |
| 14.08.2025 | 52,95 | 53,40 | 52,40 | 52,53 | -0,92% | 331,00 |
| 13.08.2025 | 52,48 | 53,07 | 52,27 | 53,02 | 0,96% | 235,00 |
| 12.08.2025 | 52,94 | 53,15 | 52,23 | 52,51 | -0,93% | 104,00 |
| 11.08.2025 | 53,02 | 53,63 | 52,91 | 53,01 | -0,10% | 275,00 |
| 08.08.2025 | 53,06 | 53,41 | 52,86 | 53,06 | 0,18% | 384,00 |
| 07.08.2025 | 52,55 | 53,26 | 52,07 | 52,97 | 1,20% | 668,00 |
| 06.08.2025 | 53,09 | 53,33 | 52,33 | 52,34 | -0,72% | 1.353,00 |
| 05.08.2025 | 53,04 | 53,32 | 52,45 | 52,72 | -0,26% | 5.736,00 |
| 04.08.2025 | 52,25 | 53,23 | 52,04 | 52,86 | 1,25% | 2.808,00 |
| 01.08.2025 | 51,12 | 52,61 | 50,63 | 52,20 | 1,93% | 2.106,00 |
| 31.07.2025 | 51,66 | 51,75 | 50,39 | 51,21 | 0,35% | 1.556,00 |
| 30.07.2025 | 50,90 | 51,46 | 50,74 | 51,03 | 0,49% | 250,00 |
| 29.07.2025 | 50,14 | 50,80 | 50,14 | 50,78 | 1,42% | 40,00 |
| 28.07.2025 | 50,28 | 50,63 | 49,74 | 50,07 | 0,00% | 124,00 |
| 25.07.2025 | 50,12 | 50,33 | 49,84 | 50,07 | 0,18% | 201,00 |
| 24.07.2025 | 49,53 | 50,25 | 49,46 | 49,98 | 0,94% | 254,00 |
| 23.07.2025 | 50,05 | 50,31 | 49,19 | 49,52 | -0,54% | 130,00 |
| 22.07.2025 | 49,33 | 50,07 | 49,08 | 49,78 | 0,90% | 15,00 |
| 21.07.2025 | 50,01 | 50,22 | 49,33 | 49,34 | -1,26% | 212,00 |
| 18.07.2025 | 49,70 | 50,35 | 49,37 | 49,97 | 0,52% | 395,00 |
| 17.07.2025 | 49,21 | 50,01 | 48,90 | 49,71 | 1,05% | 15,00 |
| 16.07.2025 | 48,57 | 49,45 | 48,45 | 49,19 | 0,88% | - |
| 15.07.2025 | 49,27 | 49,27 | 48,43 | 48,76 | -0,56% | 425,00 |
| 14.07.2025 | 48,89 | 49,34 | 48,70 | 49,04 | -0,18% | 419,00 |
| 11.07.2025 | 49,62 | 49,69 | 48,86 | 49,12 | -1,28% | 214,00 |
| 10.07.2025 | 48,60 | 49,87 | 48,28 | 49,76 | 2,09% | 482,00 |
| 09.07.2025 | 48,03 | 48,82 | 48,01 | 48,74 | 1,39% | 50,00 |
| 08.07.2025 | 48,12 | 48,23 | 47,33 | 48,07 | -0,24% | 12,00 |
| 07.07.2025 | 48,13 | 48,65 | 47,78 | 48,19 | 0,41% | 150,00 |
| 04.07.2025 | 48,17 | 48,17 | 47,94 | 47,99 | -0,86% | - |
| 03.07.2025 | 48,72 | 49,12 | 48,18 | 48,41 | -0,52% | 70,00 |
| 02.07.2025 | 49,10 | 49,29 | 48,52 | 48,66 | -0,49% | 220,00 |
| 01.07.2025 | 47,88 | 48,96 | 47,59 | 48,90 | 1,80% | 39,00 |
| 30.06.2025 | 47,86 | 48,05 | 47,36 | 48,04 | 0,61% | 145,00 |
| 27.06.2025 | 47,28 | 47,99 | 47,07 | 47,75 | 1,19% | 311,00 |
| 26.06.2025 | 47,32 | 47,38 | 46,79 | 47,18 | -0,46% | 200,00 |
| 25.06.2025 | 48,21 | 48,37 | 47,24 | 47,40 | -1,70% | 412,00 |
| 24.06.2025 | 48,51 | 48,65 | 47,73 | 48,22 | -0,09% | 734,00 |
| 23.06.2025 | 47,01 | 48,35 | 47,01 | 48,26 | 2,48% | 1.604,00 |
| 20.06.2025 | 46,93 | 47,54 | 46,83 | 47,10 | 0,80% | 30,00 |
| 19.06.2025 | 47,16 | 47,18 | 46,60 | 46,72 | -1,00% | 44,00 |
| 18.06.2025 | 46,81 | 47,47 | 46,65 | 47,20 | 0,77% | - |
| 17.06.2025 | 47,17 | 47,51 | 46,22 | 46,84 | -1,09% | 515,00 |
| 16.06.2025 | 48,13 | 48,38 | 47,20 | 47,35 | -1,44% | 250,00 |
| 13.06.2025 | 47,98 | 49,50 | 47,90 | 48,04 | -0,41% | 917,00 |
| 12.06.2025 | 48,09 | 48,35 | 47,84 | 48,24 | -0,27% | 500,00 |
| 11.06.2025 | 48,54 | 48,80 | 48,19 | 48,37 | -0,56% | 324,00 |
| 10.06.2025 | 48,73 | 49,04 | 48,32 | 48,64 | -0,17% | 122,00 |
| 09.06.2025 | 48,77 | 49,18 | 48,70 | 48,73 | -0,45% | 220,00 |
| 06.06.2025 | 49,13 | 49,73 | 48,65 | 48,95 | 0,08% | 582,00 |
| 05.06.2025 | 49,09 | 49,31 | 48,44 | 48,91 | -0,48% | 57,00 |
| 04.06.2025 | 49,89 | 49,92 | 49,12 | 49,14 | -1,54% | 350,00 |
| 03.06.2025 | 49,54 | 50,24 | 49,27 | 49,91 | 0,66% | 265,00 |
| 02.06.2025 | 49,54 | 50,01 | 49,13 | 49,58 | -0,57% | 128,00 |
| 30.05.2025 | 49,42 | 50,10 | 49,10 | 49,86 | 1,19% | 250,00 |
| 29.05.2025 | 49,15 | 49,32 | 48,47 | 49,28 | -0,55% | 47,00 |
| 28.05.2025 | 50,08 | 50,37 | 49,12 | 49,55 | -1,04% | 301,00 |
| 27.05.2025 | 49,99 | 50,43 | 49,56 | 50,07 | -0,02% | 281,00 |
| 26.05.2025 | 49,78 | 50,25 | 49,77 | 50,08 | 1,02% | 13,00 |
| 23.05.2025 | 49,40 | 49,79 | 48,58 | 49,57 | 0,41% | 349,00 |
| 22.05.2025 | 49,97 | 50,13 | 48,82 | 49,37 | -1,22% | 350,00 |
| 21.05.2025 | 50,97 | 51,34 | 49,79 | 49,98 | -2,68% | 342,00 |
| 20.05.2025 | 49,75 | 52,12 | 49,58 | 51,36 | 2,81% | 435,00 |
| 19.05.2025 | 49,40 | 49,99 | 48,92 | 49,95 | -0,13% | 698,00 |
| 16.05.2025 | 49,04 | 50,04 | 48,85 | 50,02 | 1,74% | 130,00 |