47,183€
-0,46%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 50,27 | 50,38 | 48,77 | 48,96 | -2,62% | 1.578,00 |
| 24.03.2025 | 50,43 | 51,15 | 50,03 | 50,28 | -0,20% | 1.213,00 |
| 21.03.2025 | 50,65 | 51,02 | 50,10 | 50,38 | -0,37% | 1.011,00 |
| 20.03.2025 | 50,52 | 51,18 | 50,29 | 50,57 | 0,27% | 952,00 |
| 19.03.2025 | 50,11 | 50,78 | 50,06 | 50,43 | 0,91% | - |
| 18.03.2025 | 50,11 | 50,14 | 49,39 | 49,98 | -0,40% | 930,00 |
| 17.03.2025 | 49,91 | 50,74 | 49,75 | 50,18 | -0,12% | 247,00 |
| 14.03.2025 | 50,10 | 50,35 | 49,32 | 50,24 | 0,77% | 121,00 |
| 13.03.2025 | 49,39 | 50,13 | 49,17 | 49,86 | 1,00% | 663,00 |
| 12.03.2025 | 50,67 | 51,22 | 49,15 | 49,37 | -2,19% | 1.282,00 |
| 11.03.2025 | 52,08 | 52,15 | 50,26 | 50,47 | -3,18% | 621,00 |
| 10.03.2025 | 50,78 | 52,76 | 50,32 | 52,13 | 2,44% | 1.110,00 |
| 07.03.2025 | 49,64 | 51,20 | 49,20 | 50,89 | 2,39% | 161,00 |
| 06.03.2025 | 50,09 | 50,10 | 49,14 | 49,70 | -0,95% | 1.237,00 |
| 05.03.2025 | 51,43 | 51,45 | 49,88 | 50,18 | -2,13% | 838,00 |
| 04.03.2025 | 54,29 | 54,50 | 50,81 | 51,27 | -5,48% | 2.580,00 |
| 03.03.2025 | 54,46 | 54,59 | 53,78 | 54,25 | -0,60% | 1.126,00 |
| 28.02.2025 | 53,69 | 54,58 | 53,57 | 54,58 | 0,44% | 1.281,00 |
| 27.02.2025 | 54,64 | 55,43 | 54,29 | 54,34 | -0,28% | 592,00 |
| 26.02.2025 | 54,85 | 55,03 | 54,22 | 54,49 | -0,29% | 234,00 |
| 25.02.2025 | 54,36 | 54,89 | 54,16 | 54,65 | 0,55% | 251,00 |
| 24.02.2025 | 54,93 | 55,28 | 54,21 | 54,35 | -0,95% | 488,00 |
| 21.02.2025 | 53,67 | 54,99 | 53,44 | 54,87 | 2,24% | 702,00 |
| 20.02.2025 | 53,30 | 53,98 | 52,91 | 53,67 | 0,45% | 619,00 |
| 19.02.2025 | 53,22 | 53,63 | 53,09 | 53,43 | 0,39% | 149,00 |
| 18.02.2025 | 53,29 | 53,46 | 52,59 | 53,22 | 0,07% | 488,00 |
| 17.02.2025 | 53,05 | 53,36 | 52,97 | 53,18 | 0,25% | 108,00 |
| 14.02.2025 | 54,29 | 54,60 | 52,84 | 53,05 | -2,16% | 1.614,00 |
| 13.02.2025 | 53,71 | 54,61 | 53,57 | 54,22 | 0,96% | 250,00 |
| 12.02.2025 | 53,91 | 54,68 | 52,73 | 53,70 | -0,11% | 2.109,00 |
| 11.02.2025 | 53,55 | 53,84 | 52,76 | 53,76 | 0,29% | 276,00 |
| 10.02.2025 | 53,06 | 53,70 | 52,77 | 53,61 | 1,32% | 302,00 |
| 07.02.2025 | 52,38 | 53,13 | 51,95 | 52,91 | 1,29% | 733,00 |
| 06.02.2025 | 52,15 | 52,60 | 51,86 | 52,23 | 0,50% | 1.652,00 |
| 05.02.2025 | 51,79 | 52,59 | 51,65 | 51,97 | -0,15% | 249,00 |
| 04.02.2025 | 54,58 | 54,61 | 51,04 | 52,05 | -4,87% | 1.360,00 |