54,495€
0,43%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 54,35 | 54,62 | 53,64 | 54,53 | 0,65% | 450,00 |
| 05.03.2026 | 53,85 | 54,35 | 53,53 | 54,18 | 0,58% | 173,00 |
| 04.03.2026 | 53,68 | 54,18 | 53,14 | 53,86 | -0,40% | 364,00 |
| 03.03.2026 | 53,56 | 54,41 | 52,63 | 54,08 | -0,12% | 1.103,00 |
| 02.03.2026 | 53,45 | 54,14 | 53,45 | 54,14 | 1,44% | 1.192,00 |
| 27.02.2026 | 53,31 | 53,37 | 53,31 | 53,37 | -0,80% | 90,00 |
| 26.02.2026 | 53,94 | 54,10 | 53,80 | 53,80 | 0,99% | 437,00 |
| 25.02.2026 | 54,32 | 54,32 | 53,27 | 53,27 | -1,13% | 607,00 |
| 24.02.2026 | 54,87 | 54,87 | 53,60 | 53,88 | -1,28% | 88,00 |
| 23.02.2026 | 55,88 | 57,40 | 54,33 | 54,58 | -2,54% | 989,00 |
| 20.02.2026 | 55,65 | 56,11 | 55,41 | 56,00 | 1,23% | 1.238,00 |
| 19.02.2026 | 54,79 | 55,32 | 54,64 | 55,32 | 0,11% | 179,00 |
| 18.02.2026 | 55,34 | 55,51 | 55,26 | 55,26 | -0,29% | 64,00 |
| 17.02.2026 | 56,00 | 57,00 | 55,42 | 55,42 | -0,70% | 1.803,00 |
| 16.02.2026 | 56,17 | 56,37 | 55,79 | 55,81 | -0,23% | 495,00 |
| 13.02.2026 | 54,51 | 56,03 | 54,51 | 55,94 | 1,45% | 551,00 |
| 12.02.2026 | 54,63 | 55,58 | 54,36 | 55,14 | 1,73% | 553,00 |
| 11.02.2026 | 53,51 | 54,20 | 53,50 | 54,20 | 0,11% | 939,00 |
| 10.02.2026 | 52,59 | 54,14 | 52,54 | 54,14 | 3,46% | 1.097,00 |
| 09.02.2026 | 52,86 | 53,01 | 51,85 | 52,33 | 0,06% | 912,00 |
| 06.02.2026 | 54,00 | 54,00 | 52,30 | 52,30 | -1,53% | 533,00 |
| 05.02.2026 | 53,03 | 53,19 | 52,71 | 53,11 | -0,11% | 775,00 |
| 04.02.2026 | 51,77 | 53,17 | 51,77 | 53,17 | 2,19% | 766,00 |
| 03.02.2026 | 50,72 | 52,03 | 50,65 | 52,03 | 1,94% | 1.141,00 |
| 02.02.2026 | 50,45 | 51,48 | 50,45 | 51,04 | 0,47% | 1.980,00 |
| 30.01.2026 | 50,37 | 50,81 | 50,37 | 50,80 | 0,36% | 85,00 |
| 29.01.2026 | 50,64 | 51,16 | 50,58 | 50,62 | -1,15% | 645,00 |
| 28.01.2026 | 50,98 | 51,21 | 50,98 | 51,21 | 0,81% | 483,00 |
| 27.01.2026 | 50,76 | 50,88 | 50,57 | 50,80 | -0,53% | 291,00 |
| 26.01.2026 | 50,06 | 51,07 | 50,06 | 51,07 | 1,27% | 213,00 |
| 23.01.2026 | 51,24 | 51,24 | 50,43 | 50,43 | -2,38% | 17,00 |
| 22.01.2026 | 52,23 | 52,23 | 51,62 | 51,66 | -0,92% | 615,00 |
| 21.01.2026 | 52,07 | 52,37 | 51,92 | 52,14 | 0,37% | 572,00 |
| 20.01.2026 | 51,92 | 51,95 | 51,71 | 51,95 | -1,44% | 1.093,00 |
| 19.01.2026 | 52,30 | 52,71 | 52,22 | 52,71 | 0,29% | 300,00 |
| 16.01.2026 | 52,15 | 52,56 | 51,88 | 52,56 | 0,67% | 368,00 |
| 15.01.2026 | 51,65 | 52,21 | 51,53 | 52,21 | 0,67% | 725,00 |
| 14.01.2026 | 50,63 | 51,86 | 50,49 | 51,86 | 2,43% | 840,00 |
| 13.01.2026 | 50,17 | 50,77 | 50,00 | 50,63 | 1,87% | 2.592,00 |
| 12.01.2026 | 49,97 | 49,97 | 49,58 | 49,70 | -0,43% | 465,00 |
| 09.01.2026 | 50,18 | 50,18 | 49,92 | 49,92 | 0,19% | 145,00 |
| 08.01.2026 | 48,97 | 49,82 | 48,77 | 49,82 | 1,69% | 984,00 |
| 07.01.2026 | 50,45 | 50,45 | 48,99 | 48,99 | -2,53% | 55,00 |
| 06.01.2026 | 49,90 | 50,49 | 49,90 | 50,26 | 1,95% | 945,00 |
| 05.01.2026 | 50,94 | 50,94 | 49,27 | 49,30 | -1,48% | 450,00 |
| 02.01.2026 | 50,22 | 50,40 | 49,79 | 50,04 | -0,60% | 478,00 |
| 30.12.2025 | 50,51 | 50,57 | 50,34 | 50,34 | -0,42% | 828,00 |
| 29.12.2025 | 50,15 | 50,55 | 49,96 | 50,55 | 2,62% | 369,00 |
| 23.12.2025 | 48,67 | 49,48 | 48,27 | 49,26 | 1,85% | 1.996,00 |
| 22.12.2025 | 51,02 | 51,02 | 47,88 | 48,37 | -5,81% | 682,00 |
| 19.12.2025 | 51,09 | 51,50 | 51,09 | 51,35 | 0,18% | 665,00 |
| 18.12.2025 | 51,32 | 51,49 | 51,26 | 51,26 | 0,22% | 7,00 |
| 17.12.2025 | 50,91 | 51,15 | 50,67 | 51,15 | 0,35% | 1.080,00 |
| 16.12.2025 | 50,81 | 50,97 | 50,54 | 50,97 | -0,04% | 528,00 |
| 15.12.2025 | 50,74 | 50,99 | 50,28 | 50,99 | 0,97% | 1.005,00 |
| 12.12.2025 | 49,74 | 50,50 | 49,74 | 50,50 | 2,03% | 26,00 |
| 11.12.2025 | 49,05 | 49,92 | 49,05 | 49,50 | -0,85% | 1.490,00 |
| 10.12.2025 | 50,42 | 50,42 | 49,60 | 49,92 | -0,91% | 951,00 |
| 09.12.2025 | 50,07 | 50,46 | 50,07 | 50,38 | 0,14% | 475,00 |
| 08.12.2025 | 50,06 | 50,64 | 49,86 | 50,31 | -0,81% | 1.424,00 |
| 05.12.2025 | 50,69 | 51,11 | 50,65 | 50,72 | -1,53% | 1.341,00 |
| 04.12.2025 | 51,70 | 51,75 | 51,51 | 51,51 | 0,18% | 213,00 |
| 03.12.2025 | 52,11 | 52,11 | 51,42 | 51,42 | -0,66% | 120,00 |
| 02.12.2025 | 52,15 | 52,78 | 51,76 | 51,76 | -1,90% | 660,00 |
| 01.12.2025 | 53,87 | 54,30 | 52,72 | 52,76 | -2,93% | 787,00 |
| 28.11.2025 | 54,00 | 54,35 | 53,91 | 54,35 | 1,12% | 52,00 |
| 26.11.2025 | 53,40 | 53,75 | 53,40 | 53,75 | 1,42% | 170,00 |
| 25.11.2025 | 53,26 | 53,30 | 53,00 | 53,00 | 0,49% | 100,00 |
| 24.11.2025 | 53,81 | 53,81 | 52,68 | 52,74 | -1,42% | 209,00 |
| 21.11.2025 | 52,96 | 53,65 | 52,49 | 53,50 | 1,52% | 734,00 |
| 20.11.2025 | 52,24 | 52,70 | 52,24 | 52,70 | 0,09% | 350,00 |
| 19.11.2025 | 52,94 | 53,33 | 52,58 | 52,65 | -0,81% | 51,00 |
| 18.11.2025 | 52,86 | 53,58 | 52,60 | 53,08 | 0,36% | 1.856,00 |
| 17.11.2025 | 52,59 | 53,00 | 52,43 | 52,89 | 0,74% | 642,00 |
| 14.11.2025 | 52,42 | 52,60 | 52,04 | 52,50 | 0,29% | 926,00 |
| 13.11.2025 | 52,95 | 52,95 | 52,35 | 52,35 | -1,43% | 166,00 |
| 12.11.2025 | 52,79 | 53,11 | 52,69 | 53,11 | 1,80% | 816,00 |
| 11.11.2025 | 52,36 | 52,72 | 52,17 | 52,17 | -0,95% | 32,00 |
| 10.11.2025 | 53,44 | 53,50 | 52,51 | 52,67 | -0,70% | 820,00 |
| 07.11.2025 | 52,35 | 53,04 | 52,01 | 53,04 | 1,84% | 923,00 |
| 06.11.2025 | 51,82 | 52,08 | 51,82 | 52,08 | -0,10% | 11,00 |
| 05.11.2025 | 51,71 | 52,13 | 51,44 | 52,13 | 0,56% | 286,00 |
| 04.11.2025 | 50,17 | 51,84 | 50,17 | 51,84 | 2,47% | 948,00 |
| 03.11.2025 | 51,15 | 51,34 | 49,91 | 50,59 | -1,73% | 673,00 |
| 31.10.2025 | 51,69 | 51,69 | 51,48 | 51,48 | 0,16% | 80,00 |
| 30.10.2025 | 50,88 | 51,40 | 50,88 | 51,40 | 1,00% | 20,00 |
| 29.10.2025 | 51,12 | 51,12 | 50,89 | 50,89 | -0,66% | 79,00 |
| 28.10.2025 | 52,00 | 52,30 | 51,23 | 51,23 | -1,44% | 359,00 |
| 27.10.2025 | 52,85 | 52,85 | 51,98 | 51,98 | -0,88% | 128,00 |
| 24.10.2025 | 52,39 | 52,44 | 52,39 | 52,44 | 0,15% | 116,00 |
| 23.10.2025 | 52,77 | 52,91 | 52,35 | 52,36 | -0,66% | 220,00 |
| 22.10.2025 | 52,53 | 52,88 | 52,53 | 52,71 | 0,11% | 746,00 |
| 20.10.2025 | 52,57 | 52,69 | 52,49 | 52,65 | 1,96% | 360,00 |
| 17.10.2025 | 51,61 | 51,72 | 51,61 | 51,64 | -1,49% | 148,00 |
| 16.10.2025 | 53,34 | 53,34 | 52,42 | 52,42 | -0,61% | 35,00 |
| 15.10.2025 | 53,28 | 53,30 | 52,74 | 52,74 | -0,34% | 555,00 |
| 14.10.2025 | 52,77 | 53,09 | 52,77 | 52,92 | -0,06% | 131,00 |
| 13.10.2025 | 53,01 | 53,02 | 52,66 | 52,95 | 1,51% | 925,00 |
| 10.10.2025 | 51,70 | 52,16 | 51,70 | 52,16 | 0,69% | 840,00 |
| 08.10.2025 | 52,63 | 52,63 | 51,80 | 51,80 | -1,33% | 211,00 |