52,230€
-0,56%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 47,97 | 49,26 | 47,74 | 49,16 | 1,98% | 850,00 |
| 14.05.2025 | 48,24 | 48,36 | 46,87 | 48,21 | 0,24% | 237,00 |
| 13.05.2025 | 49,20 | 49,53 | 48,03 | 48,10 | -2,66% | 224,00 |
| 12.05.2025 | 49,83 | 52,10 | 48,99 | 49,41 | 1,02% | 2.571,00 |
| 09.05.2025 | 49,04 | 49,10 | 48,56 | 48,91 | -0,17% | 20,00 |
| 08.05.2025 | 49,15 | 49,48 | 48,38 | 49,00 | 0,38% | 1.537,00 |
| 07.05.2025 | 48,33 | 49,07 | 47,99 | 48,81 | 1,45% | 97,00 |
| 06.05.2025 | 47,89 | 48,45 | 47,71 | 48,11 | -0,06% | 140,00 |
| 05.05.2025 | 48,23 | 48,49 | 47,52 | 48,14 | -1,03% | 561,00 |
| 02.05.2025 | 48,35 | 49,28 | 47,93 | 48,64 | 1,34% | 187,00 |
| 30.04.2025 | 47,57 | 48,13 | 46,89 | 48,00 | 0,56% | 994,00 |
| 29.04.2025 | 47,23 | 47,86 | 46,83 | 47,74 | 1,34% | 122,00 |
| 28.04.2025 | 46,31 | 47,13 | 46,31 | 47,10 | 1,06% | 602,00 |
| 25.04.2025 | 47,30 | 47,39 | 46,52 | 46,61 | -0,64% | 545,00 |
| 24.04.2025 | 46,90 | 47,10 | 46,38 | 46,91 | -0,53% | 427,00 |
| 23.04.2025 | 47,71 | 47,98 | 46,58 | 47,16 | 0,87% | 1.242,00 |
| 22.04.2025 | 45,04 | 46,84 | 45,03 | 46,75 | 0,16% | 300,00 |
| 17.04.2025 | 46,86 | 47,53 | 45,74 | 46,68 | 0,27% | 4.109,00 |
| 16.04.2025 | 46,80 | 47,59 | 46,40 | 46,55 | -2,12% | 914,00 |
| 15.04.2025 | 47,58 | 48,14 | 47,49 | 47,56 | -0,21% | 184,00 |
| 14.04.2025 | 46,66 | 47,74 | 46,43 | 47,66 | 2,68% | 230,00 |
| 11.04.2025 | 46,44 | 46,78 | 44,89 | 46,42 | 0,05% | 443,00 |
| 10.04.2025 | 47,63 | 47,76 | 45,34 | 46,39 | -3,07% | 401,00 |
| 09.04.2025 | 44,15 | 47,86 | 43,47 | 47,86 | 5,61% | 904,00 |
| 08.04.2025 | 47,11 | 47,11 | 44,79 | 45,32 | -2,64% | 1.908,00 |
| 07.04.2025 | 46,40 | 48,11 | 44,00 | 46,55 | -3,45% | 2.387,00 |
| 04.04.2025 | 50,60 | 51,33 | 48,19 | 48,21 | -5,41% | 3.305,00 |
| 03.04.2025 | 50,18 | 51,42 | 49,85 | 50,97 | -1,71% | 438,00 |
| 02.04.2025 | 52,04 | 52,20 | 51,53 | 51,86 | -0,46% | 101,00 |
| 01.04.2025 | 51,83 | 52,16 | 51,57 | 52,10 | 0,40% | 112,00 |
| 31.03.2025 | 50,73 | 52,04 | 50,53 | 51,89 | 2,14% | 425,00 |
| 28.03.2025 | 50,41 | 51,18 | 50,25 | 50,81 | 0,78% | 180,00 |
| 27.03.2025 | 50,08 | 50,57 | 49,89 | 50,41 | 0,64% | - |
| 26.03.2025 | 48,96 | 50,23 | 48,82 | 50,09 | 2,30% | 179,00 |