48,938€
0,23%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,81 | 48,81 | 48,81 | 48,81 | -0,04% | - |
| 08.05.2025 | 48,83 | 48,83 | 48,83 | 48,83 | 0,93% | - |
| 07.05.2025 | 48,03 | 48,38 | 48,03 | 48,38 | 1,07% | 36,00 |
| 06.05.2025 | 47,87 | 47,87 | 47,87 | 47,87 | -1,53% | - |
| 05.05.2025 | 48,61 | 48,61 | 48,61 | 48,61 | 0,00% | 36,00 |
| 02.05.2025 | 48,30 | 48,61 | 48,30 | 48,61 | 2,40% | 195,00 |
| 30.04.2025 | 47,47 | 47,47 | 47,47 | 47,47 | 0,35% | - |
| 29.04.2025 | 47,03 | 47,31 | 47,03 | 47,31 | 2,07% | 122,00 |
| 28.04.2025 | 46,35 | 46,35 | 46,35 | 46,35 | -1,63% | - |
| 25.04.2025 | 46,97 | 47,12 | 46,97 | 47,12 | 0,68% | 50,00 |
| 24.04.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,29% | - |
| 23.04.2025 | 47,39 | 47,39 | 46,93 | 46,93 | 2,94% | 395,00 |
| 22.04.2025 | 45,05 | 45,59 | 45,05 | 45,59 | -1,84% | 108,00 |
| 17.04.2025 | 46,68 | 46,68 | 46,24 | 46,45 | -1,24% | 965,00 |
| 16.04.2025 | 46,86 | 47,03 | 46,67 | 47,03 | -0,94% | 305,00 |
| 15.04.2025 | 47,48 | 47,48 | 47,48 | 47,48 | 1,97% | - |
| 14.04.2025 | 46,56 | 46,56 | 46,56 | 46,56 | 2,11% | - |
| 11.04.2025 | 46,05 | 46,05 | 45,60 | 45,60 | -4,27% | 50,00 |
| 10.04.2025 | 47,40 | 47,64 | 47,40 | 47,64 | 1,76% | 2,00 |
| 09.04.2025 | 44,17 | 46,81 | 44,17 | 46,81 | 3,11% | 47,00 |
| 08.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,27% | - |
| 07.04.2025 | 44,50 | 45,99 | 44,00 | 45,99 | -9,05% | 238,00 |
| 04.04.2025 | 50,56 | 50,56 | 50,56 | 50,56 | 0,72% | - |
| 03.04.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -3,44% | - |
| 02.04.2025 | 51,99 | 51,99 | 51,99 | 51,99 | 0,56% | - |
| 01.04.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 2,15% | - |
| 31.03.2025 | 50,61 | 50,61 | 50,61 | 50,61 | 0,46% | - |
| 28.03.2025 | 50,38 | 50,38 | 50,38 | 50,38 | 0,98% | - |
| 27.03.2025 | 49,89 | 49,89 | 49,89 | 49,89 | 2,14% | - |
| 26.03.2025 | 48,92 | 48,92 | 48,85 | 48,85 | -0,05% | 400,00 |
| 25.03.2025 | 50,21 | 50,21 | 48,77 | 48,87 | -4,29% | 185,00 |
| 24.03.2025 | 50,16 | 51,06 | 50,16 | 51,06 | 0,83% | 378,00 |
| 21.03.2025 | 50,64 | 50,64 | 50,64 | 50,64 | 0,64% | - |
| 20.03.2025 | 50,32 | 50,32 | 50,32 | 50,32 | -0,10% | - |
| 19.03.2025 | 50,07 | 50,37 | 50,07 | 50,37 | 0,75% | 300,00 |
| 18.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,20% | - |
| 17.03.2025 | 49,90 | 49,90 | 49,90 | 49,90 | -0,11% | - |
| 14.03.2025 | 49,95 | 49,95 | 49,95 | 49,95 | 1,37% | - |
| 13.03.2025 | 49,28 | 49,28 | 49,28 | 49,28 | -0,52% | - |
| 12.03.2025 | 50,49 | 50,49 | 49,54 | 49,54 | -4,63% | 270,00 |
| 11.03.2025 | 51,94 | 51,94 | 51,94 | 51,94 | 2,28% | - |
| 10.03.2025 | 50,78 | 50,78 | 50,78 | 50,78 | 1,72% | - |
| 07.03.2025 | 49,44 | 49,92 | 49,44 | 49,92 | 0,07% | 100,00 |
| 06.03.2025 | 49,89 | 49,89 | 49,89 | 49,89 | -2,19% | - |
| 05.03.2025 | 51,07 | 51,07 | 51,00 | 51,00 | -5,78% | 80,00 |
| 04.03.2025 | 54,13 | 54,13 | 54,13 | 54,13 | -0,20% | - |
| 03.03.2025 | 54,30 | 54,30 | 54,24 | 54,24 | 1,25% | 180,00 |
| 28.02.2025 | 53,57 | 53,57 | 53,57 | 53,57 | -1,49% | - |
| 27.02.2025 | 54,38 | 54,38 | 54,38 | 54,38 | -0,78% | - |
| 26.02.2025 | 54,54 | 54,81 | 54,54 | 54,81 | 1,24% | 20,00 |
| 25.02.2025 | 54,14 | 54,14 | 54,14 | 54,14 | -2,15% | - |
| 24.02.2025 | 54,66 | 55,33 | 54,66 | 55,33 | 3,29% | 175,00 |
| 21.02.2025 | 53,57 | 53,57 | 53,57 | 53,57 | 0,71% | - |
| 20.02.2025 | 53,24 | 53,24 | 53,19 | 53,19 | 0,30% | 200,00 |
| 19.02.2025 | 53,03 | 53,03 | 53,03 | 53,03 | -0,26% | - |
| 18.02.2025 | 53,03 | 53,17 | 53,00 | 53,17 | 0,74% | 315,00 |
| 17.02.2025 | 52,78 | 52,78 | 52,78 | 52,78 | -2,73% | - |
| 14.02.2025 | 54,03 | 54,26 | 54,03 | 54,26 | 1,61% | 12,00 |
| 13.02.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,95% | - |
| 12.02.2025 | 53,61 | 53,91 | 53,61 | 53,91 | 0,73% | 25,00 |
| 11.02.2025 | 53,52 | 53,52 | 53,52 | 53,52 | 1,10% | - |
| 10.02.2025 | 52,74 | 53,10 | 52,74 | 52,94 | 0,78% | 247,00 |
| 07.02.2025 | 52,20 | 52,53 | 52,20 | 52,53 | 1,23% | 100,00 |
| 06.02.2025 | 51,89 | 51,89 | 51,89 | 51,89 | 0,43% | - |
| 05.02.2025 | 51,67 | 51,67 | 51,67 | 51,67 | -5,14% | - |
| 04.02.2025 | 54,47 | 54,47 | 54,47 | 54,47 | 0,85% | - |
| 03.02.2025 | 53,55 | 54,01 | 53,55 | 54,01 | 0,99% | 150,00 |
| 31.01.2025 | 53,48 | 53,48 | 53,48 | 53,48 | -0,22% | - |
| 30.01.2025 | 52,88 | 53,60 | 52,84 | 53,60 | 0,70% | 296,00 |
| 29.01.2025 | 52,83 | 53,23 | 52,83 | 53,23 | 0,81% | 100,00 |
| 28.01.2025 | 53,24 | 53,24 | 52,80 | 52,80 | 3,55% | 20,00 |
| 27.01.2025 | 51,31 | 51,31 | 50,72 | 50,99 | 0,43% | 297,00 |
| 24.01.2025 | 50,77 | 50,77 | 50,77 | 50,77 | -0,67% | - |
| 23.01.2025 | 50,77 | 51,11 | 50,77 | 51,11 | -3,57% | 20,00 |
| 22.01.2025 | 53,64 | 53,93 | 53,00 | 53,00 | -1,72% | 576,00 |
| 21.01.2025 | 54,07 | 54,69 | 53,93 | 53,93 | -2,12% | 722,00 |
| 20.01.2025 | 54,29 | 55,10 | 54,29 | 55,10 | 2,42% | 1.295,00 |
| 17.01.2025 | 53,41 | 53,87 | 53,41 | 53,80 | 2,79% | 939,00 |
| 16.01.2025 | 51,96 | 52,57 | 51,96 | 52,34 | 0,11% | 335,00 |
| 15.01.2025 | 51,99 | 52,59 | 51,99 | 52,28 | -0,06% | 775,00 |
| 14.01.2025 | 51,94 | 52,31 | 51,94 | 52,31 | 0,44% | 200,00 |
| 13.01.2025 | 52,08 | 52,08 | 52,08 | 52,08 | -1,33% | - |
| 10.01.2025 | 52,78 | 52,78 | 52,78 | 52,78 | -0,04% | - |
| 09.01.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,63% | - |
| 08.01.2025 | 52,06 | 52,47 | 52,06 | 52,47 | 0,77% | 40,00 |
| 07.01.2025 | 51,46 | 52,07 | 51,46 | 52,07 | -2,14% | 50,00 |
| 06.01.2025 | 52,89 | 53,67 | 52,89 | 53,21 | -0,47% | 4.832,00 |
| 03.01.2025 | 52,84 | 53,46 | 52,84 | 53,46 | 1,06% | 284,00 |
| 02.01.2025 | 51,82 | 52,90 | 51,82 | 52,90 | 2,58% | 194,00 |
| 30.12.2024 | 51,57 | 51,57 | 51,57 | 51,57 | -0,42% | 60,00 |
| 27.12.2024 | 51,43 | 51,79 | 51,43 | 51,79 | 0,66% | 200,00 |
| 23.12.2024 | 51,45 | 51,45 | 51,45 | 51,45 | 1,10% | - |
| 20.12.2024 | 50,89 | 50,89 | 50,89 | 50,89 | 0,93% | - |
| 19.12.2024 | 50,42 | 50,42 | 50,42 | 50,42 | -1,66% | - |
| 18.12.2024 | 50,86 | 51,35 | 50,86 | 51,27 | 0,81% | 390,00 |
| 17.12.2024 | 50,86 | 50,86 | 50,86 | 50,86 | -0,66% | - |
| 16.12.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 13.12.2024 | 51,21 | 51,49 | 51,21 | 51,40 | -0,14% | 109,00 |
| 12.12.2024 | 51,47 | 51,47 | 51,47 | 51,47 | -0,37% | - |
| 11.12.2024 | 52,12 | 52,12 | 51,66 | 51,66 | -1,54% | 50,00 |