52,070€
-1,02%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 52,82 | 53,01 | 51,74 | 52,10 | -0,96% | 902,00 |
| 06.02.2026 | 53,63 | 54,00 | 52,19 | 52,61 | -1,01% | 532,00 |
| 05.02.2026 | 52,92 | 53,20 | 52,63 | 53,14 | 0,37% | 722,00 |
| 04.02.2026 | 52,04 | 53,30 | 51,77 | 52,95 | 1,90% | 766,00 |
| 03.02.2026 | 50,88 | 52,25 | 50,65 | 51,96 | 1,78% | 1.083,00 |
| 02.02.2026 | 50,13 | 51,54 | 50,09 | 51,05 | 0,69% | 1.910,00 |
| 30.01.2026 | 50,66 | 51,14 | 50,21 | 50,70 | 0,10% | 35,00 |
| 29.01.2026 | 50,77 | 51,37 | 50,44 | 50,65 | -0,08% | 645,00 |
| 28.01.2026 | 51,15 | 51,39 | 50,67 | 50,69 | 0,06% | 254,00 |
| 27.01.2026 | 50,88 | 51,00 | 50,20 | 50,66 | -0,34% | 290,00 |
| 26.01.2026 | 50,21 | 51,11 | 50,15 | 50,84 | 1,26% | 210,00 |
| 23.01.2026 | 51,11 | 51,24 | 50,03 | 50,20 | -2,24% | 12,00 |
| 22.01.2026 | 52,23 | 52,48 | 51,32 | 51,35 | -1,61% | 615,00 |
| 21.01.2026 | 52,22 | 52,68 | 51,69 | 52,19 | 0,14% | 522,00 |
| 20.01.2026 | 52,26 | 52,26 | 51,48 | 52,12 | -0,81% | 1.093,00 |
| 19.01.2026 | 52,10 | 52,66 | 52,04 | 52,54 | -0,11% | 214,00 |
| 16.01.2026 | 52,11 | 52,98 | 51,56 | 52,60 | 1,29% | 368,00 |
| 15.01.2026 | 51,80 | 52,27 | 51,52 | 51,93 | 0,33% | 725,00 |
| 14.01.2026 | 50,60 | 51,97 | 50,39 | 51,76 | 2,09% | 840,00 |
| 13.01.2026 | 50,19 | 50,91 | 49,67 | 50,70 | 0,85% | 1.438,00 |
| 12.01.2026 | 49,73 | 50,36 | 49,23 | 50,28 | 0,38% | 465,00 |
| 09.01.2026 | 49,62 | 50,29 | 49,58 | 50,09 | 1,05% | 145,00 |
| 08.01.2026 | 48,72 | 49,97 | 48,70 | 49,57 | 1,40% | 984,00 |
| 07.01.2026 | 50,17 | 50,45 | 48,73 | 48,88 | -2,80% | 55,00 |
| 06.01.2026 | 50,07 | 50,58 | 49,95 | 50,29 | 0,56% | 875,00 |
| 05.01.2026 | 50,80 | 50,84 | 49,18 | 50,01 | -0,97% | 450,00 |
| 02.01.2026 | 50,11 | 50,66 | 49,70 | 50,50 | -0,34% | 345,00 |
| 29.12.2025 | 50,25 | 50,79 | 49,96 | 50,67 | 2,79% | 369,00 |
| 23.12.2025 | 48,61 | 49,48 | 48,33 | 49,29 | 1,24% | 1.896,00 |
| 22.12.2025 | 50,88 | 51,01 | 47,53 | 48,69 | -3,91% | 682,00 |
| 19.12.2025 | 51,30 | 51,58 | 50,67 | 50,67 | -1,30% | 665,00 |
| 18.12.2025 | 51,28 | 51,59 | 51,16 | 51,34 | 0,36% | - |
| 17.12.2025 | 50,70 | 51,42 | 50,33 | 51,15 | 1,41% | 1.080,00 |
| 16.12.2025 | 50,67 | 50,85 | 50,14 | 50,44 | -1,00% | 200,00 |
| 15.12.2025 | 50,60 | 51,01 | 50,12 | 50,95 | 1,16% | 955,00 |
| 12.12.2025 | 49,56 | 50,37 | 49,51 | 50,37 | 1,60% | - |
| 11.12.2025 | 49,27 | 49,99 | 49,22 | 49,57 | 0,14% | 1.280,00 |
| 10.12.2025 | 50,26 | 50,40 | 49,34 | 49,50 | -1,41% | 661,00 |
| 09.12.2025 | 50,24 | 50,82 | 50,07 | 50,21 | 0,09% | - |
| 08.12.2025 | 50,24 | 50,73 | 49,82 | 50,17 | -0,31% | 1.424,00 |
| 05.12.2025 | 50,85 | 51,02 | 50,29 | 50,32 | -2,33% | 1.341,00 |
| 04.12.2025 | 51,53 | 51,75 | 51,20 | 51,52 | -0,12% | 213,00 |
| 03.12.2025 | 51,93 | 52,21 | 51,27 | 51,58 | -0,41% | 120,00 |
| 02.12.2025 | 52,48 | 52,78 | 51,71 | 51,79 | -1,78% | 660,00 |
| 01.12.2025 | 53,89 | 54,30 | 52,60 | 52,73 | -2,36% | 787,00 |
| 28.11.2025 | 54,00 | 54,35 | 53,91 | 54,01 | 0,23% | 52,00 |
| 27.11.2025 | 53,87 | 54,06 | 53,87 | 53,88 | 0,05% | - |
| 26.11.2025 | 53,28 | 53,86 | 53,16 | 53,86 | 1,51% | 170,00 |
| 25.11.2025 | 53,44 | 53,66 | 52,55 | 53,06 | -0,92% | 100,00 |
| 24.11.2025 | 53,56 | 53,83 | 52,62 | 53,55 | 0,21% | 128,00 |
| 21.11.2025 | 52,84 | 53,89 | 52,56 | 53,44 | 1,88% | 734,00 |
| 20.11.2025 | 52,28 | 52,91 | 51,89 | 52,46 | -0,17% | - |
| 19.11.2025 | 53,02 | 53,35 | 52,49 | 52,55 | -1,32% | 51,00 |
| 18.11.2025 | 52,67 | 53,69 | 52,59 | 53,25 | 0,61% | 1.856,00 |
| 17.11.2025 | 52,37 | 53,15 | 52,09 | 52,93 | 0,80% | 542,00 |
| 14.11.2025 | 52,27 | 52,61 | 52,00 | 52,51 | 0,45% | 926,00 |
| 13.11.2025 | 53,08 | 53,09 | 52,11 | 52,27 | -1,39% | 105,00 |
| 12.11.2025 | 52,99 | 53,10 | 52,60 | 53,01 | 0,37% | 798,00 |
| 11.11.2025 | 52,64 | 52,86 | 52,29 | 52,81 | 0,15% | 22,00 |
| 10.11.2025 | 53,66 | 53,68 | 52,41 | 52,73 | -0,14% | 820,00 |
| 07.11.2025 | 52,53 | 52,82 | 52,01 | 52,81 | 0,70% | 808,00 |
| 06.11.2025 | 51,85 | 52,63 | 51,70 | 52,44 | 1,12% | 10,00 |
| 05.11.2025 | 51,60 | 52,34 | 51,47 | 51,86 | 0,21% | 286,00 |
| 04.11.2025 | 50,39 | 51,87 | 50,16 | 51,75 | 1,73% | 942,00 |
| 03.11.2025 | 50,92 | 51,34 | 49,69 | 50,87 | -0,43% | 673,00 |
| 31.10.2025 | 51,49 | 52,42 | 50,64 | 51,09 | -0,56% | 30,00 |
| 30.10.2025 | 50,83 | 51,77 | 50,77 | 51,38 | 0,94% | 20,00 |
| 29.10.2025 | 51,37 | 51,43 | 50,62 | 50,90 | -0,61% | 56,00 |
| 28.10.2025 | 52,12 | 52,47 | 51,11 | 51,21 | -1,76% | 359,00 |
| 27.10.2025 | 52,88 | 53,00 | 51,88 | 52,13 | -0,67% | 128,00 |
| 24.10.2025 | 52,42 | 53,04 | 52,23 | 52,48 | 0,24% | 116,00 |
| 23.10.2025 | 52,59 | 52,81 | 52,00 | 52,36 | -0,70% | 220,00 |
| 22.10.2025 | 52,65 | 53,02 | 52,42 | 52,73 | 0,54% | 744,00 |
| 21.10.2025 | 52,82 | 53,08 | 52,08 | 52,44 | -0,68% | 932,00 |
| 20.10.2025 | 52,10 | 52,95 | 51,99 | 52,80 | 1,76% | 360,00 |
| 17.10.2025 | 51,40 | 52,15 | 51,30 | 51,89 | -0,59% | 148,00 |
| 16.10.2025 | 52,96 | 53,56 | 52,20 | 52,20 | -1,33% | - |
| 15.10.2025 | 53,12 | 53,30 | 52,70 | 52,90 | -0,26% | 555,00 |
| 14.10.2025 | 52,56 | 53,45 | 52,48 | 53,04 | 0,05% | 130,00 |
| 13.10.2025 | 53,17 | 53,36 | 52,15 | 53,02 | 1,14% | 925,00 |
| 10.10.2025 | 51,60 | 52,64 | 51,60 | 52,42 | 0,72% | 840,00 |
| 09.10.2025 | 52,01 | 52,54 | 51,92 | 52,04 | -0,08% | 187,00 |
| 08.10.2025 | 52,42 | 52,68 | 51,75 | 52,08 | -0,79% | 211,00 |
| 07.10.2025 | 52,71 | 53,37 | 52,37 | 52,50 | 0,01% | 177,00 |
| 06.10.2025 | 52,64 | 53,00 | 52,18 | 52,49 | -0,21% | 43,00 |
| 03.10.2025 | 52,26 | 52,83 | 51,99 | 52,60 | 1,25% | 548,00 |
| 02.10.2025 | 51,99 | 52,59 | 51,54 | 51,95 | -0,18% | 131,00 |
| 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 |