52,595€
0,31%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 52,60 | 52,60 | 52,40 | 52,55 | 0,22% | - |
| 06.11.2025 | 51,84 | 52,43 | 51,84 | 52,43 | 1,85% | 30,00 |
| 05.11.2025 | 51,48 | 51,48 | 51,48 | 51,48 | 0,92% | - |
| 04.11.2025 | 50,21 | 51,01 | 50,21 | 51,01 | -0,31% | 65,00 |
| 03.11.2025 | 50,71 | 51,17 | 50,71 | 51,17 | -1,16% | 330,00 |
| 31.10.2025 | 51,36 | 51,77 | 51,36 | 51,77 | 2,15% | 30,00 |
| 30.10.2025 | 50,68 | 50,68 | 50,68 | 50,68 | -1,40% | - |
| 29.10.2025 | 51,15 | 51,40 | 51,15 | 51,40 | -1,19% | 169,00 |
| 28.10.2025 | 52,02 | 52,02 | 52,02 | 52,02 | -1,25% | - |
| 27.10.2025 | 52,68 | 52,68 | 52,68 | 52,68 | 0,86% | - |
| 24.10.2025 | 52,23 | 52,23 | 52,23 | 52,23 | -0,21% | - |
| 23.10.2025 | 52,34 | 52,34 | 52,34 | 52,34 | -0,59% | - |
| 22.10.2025 | 52,43 | 52,65 | 52,43 | 52,65 | 0,00% | 48,00 |
| 21.10.2025 | 52,65 | 52,65 | 52,65 | 52,65 | -0,62% | - |
| 20.10.2025 | 51,88 | 52,98 | 51,88 | 52,98 | 3,46% | 200,00 |
| 17.10.2025 | 51,21 | 51,21 | 51,21 | 51,21 | -2,96% | - |
| 16.10.2025 | 52,77 | 52,77 | 52,77 | 52,77 | -0,02% | - |
| 15.10.2025 | 52,78 | 52,78 | 52,78 | 52,78 | 0,69% | - |
| 14.10.2025 | 52,42 | 52,42 | 52,42 | 52,42 | -0,17% | - |
| 13.10.2025 | 52,87 | 52,87 | 52,51 | 52,51 | 0,73% | 22,00 |
| 10.10.2025 | 51,87 | 52,13 | 51,87 | 52,13 | 0,23% | 224,00 |
| 09.10.2025 | 52,01 | 52,01 | 52,01 | 52,01 | 0,02% | - |
| 08.10.2025 | 52,23 | 52,23 | 52,00 | 52,00 | -2,26% | 10,00 |
| 07.10.2025 | 52,55 | 53,20 | 52,55 | 53,20 | 1,60% | 287,00 |
| 06.10.2025 | 52,36 | 52,36 | 52,36 | 52,36 | 0,67% | - |
| 03.10.2025 | 52,01 | 52,01 | 52,01 | 52,01 | 0,50% | - |
| 02.10.2025 | 51,75 | 51,75 | 51,75 | 51,75 | -0,04% | - |
| 01.10.2025 | 51,77 | 51,77 | 51,77 | 51,77 | -0,14% | - |
| 30.09.2025 | 51,83 | 51,84 | 51,83 | 51,84 | 0,25% | 90,00 |
| 29.09.2025 | 51,33 | 51,71 | 51,30 | 51,71 | 1,39% | 198,00 |
| 26.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,56% | - |
| 25.09.2025 | 51,81 | 51,81 | 51,81 | 51,81 | 0,33% | - |
| 24.09.2025 | 51,64 | 51,64 | 51,64 | 51,64 | 1,25% | - |
| 23.09.2025 | 50,58 | 51,00 | 50,58 | 51,00 | 0,16% | 554,00 |
| 22.09.2025 | 50,92 | 50,92 | 50,92 | 50,92 | 0,63% | - |
| 19.09.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,24% | - |
| 18.09.2025 | 50,48 | 50,48 | 50,48 | 50,48 | 1,08% | - |
| 17.09.2025 | 49,94 | 49,94 | 49,94 | 49,94 | -2,65% | - |
| 16.09.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,53% | - |
| 15.09.2025 | 51,03 | 51,03 | 51,03 | 51,03 | 0,08% | - |
| 12.09.2025 | 50,99 | 50,99 | 50,99 | 50,99 | 0,53% | - |
| 11.09.2025 | 50,84 | 51,14 | 50,41 | 50,72 | 1,24% | - |
| 10.09.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,04% | - |
| 09.09.2025 | 49,22 | 50,15 | 49,05 | 50,12 | 1,91% | - |
| 08.09.2025 | 49,67 | 49,71 | 48,97 | 49,18 | -1,52% | 100,00 |
| 05.09.2025 | 49,94 | 49,94 | 49,94 | 49,94 | -1,63% | - |
| 04.09.2025 | 50,40 | 50,77 | 50,40 | 50,77 | 0,22% | 300,00 |
| 03.09.2025 | 50,66 | 50,66 | 50,66 | 50,66 | -1,54% | - |
| 02.09.2025 | 51,13 | 51,49 | 51,13 | 51,45 | 0,39% | 150,00 |
| 01.09.2025 | 50,95 | 51,25 | 50,95 | 51,25 | 0,31% | 78,00 |
| 29.08.2025 | 51,09 | 51,09 | 51,09 | 51,09 | -1,10% | - |
| 28.08.2025 | 51,66 | 51,66 | 51,66 | 51,66 | 0,66% | - |
| 27.08.2025 | 51,32 | 51,32 | 51,32 | 51,32 | -0,75% | - |
| 26.08.2025 | 51,62 | 52,00 | 51,62 | 51,71 | -0,63% | 393,00 |
| 25.08.2025 | 52,72 | 52,72 | 51,98 | 52,04 | -1,27% | 633,00 |
| 22.08.2025 | 52,71 | 52,71 | 52,71 | 52,71 | -0,19% | - |
| 21.08.2025 | 52,81 | 52,81 | 52,81 | 52,81 | -0,06% | - |
| 20.08.2025 | 52,50 | 52,84 | 52,50 | 52,84 | 0,84% | 38,00 |
| 19.08.2025 | 51,61 | 52,40 | 51,61 | 52,40 | 0,10% | 225,00 |
| 18.08.2025 | 52,14 | 52,35 | 52,14 | 52,35 | 0,10% | 96,00 |
| 15.08.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -1,28% | - |
| 14.08.2025 | 53,10 | 53,10 | 52,98 | 52,98 | 1,32% | 100,00 |
| 13.08.2025 | 52,29 | 52,29 | 52,29 | 52,29 | -0,95% | - |
| 12.08.2025 | 52,79 | 52,79 | 52,79 | 52,79 | -0,75% | - |
| 11.08.2025 | 52,81 | 53,19 | 52,81 | 53,19 | 0,21% | 25,00 |
| 08.08.2025 | 53,08 | 53,08 | 53,08 | 53,08 | 1,72% | - |
| 07.08.2025 | 52,18 | 52,18 | 52,18 | 52,18 | -1,08% | - |
| 06.08.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -0,04% | - |
| 05.08.2025 | 52,77 | 52,77 | 52,77 | 52,77 | 1,36% | - |
| 04.08.2025 | 52,06 | 52,06 | 52,06 | 52,06 | 2,16% | - |
| 01.08.2025 | 50,96 | 50,96 | 50,96 | 50,96 | 0,37% | - |
| 31.07.2025 | 51,61 | 51,61 | 50,77 | 50,77 | -0,94% | 59,00 |
| 30.07.2025 | 50,64 | 51,25 | 50,64 | 51,25 | 2,59% | 156,00 |
| 29.07.2025 | 49,96 | 49,96 | 49,96 | 49,96 | -1,39% | - |
| 28.07.2025 | 49,98 | 50,66 | 49,98 | 50,66 | 1,66% | 2,00 |
| 25.07.2025 | 49,84 | 49,84 | 49,84 | 49,84 | 0,95% | - |
| 24.07.2025 | 49,37 | 49,37 | 49,37 | 49,37 | -0,75% | - |
| 23.07.2025 | 49,74 | 49,74 | 49,74 | 49,74 | 1,09% | - |
| 22.07.2025 | 49,21 | 49,21 | 49,21 | 49,21 | -1,20% | - |
| 21.07.2025 | 49,81 | 49,81 | 49,81 | 49,81 | 0,66% | - |
| 18.07.2025 | 49,48 | 49,48 | 49,48 | 49,48 | 0,78% | - |
| 17.07.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 1,30% | - |
| 16.07.2025 | 48,47 | 48,47 | 48,47 | 48,47 | -0,91% | - |
| 15.07.2025 | 48,86 | 48,91 | 48,84 | 48,91 | 0,07% | 185,00 |
| 14.07.2025 | 48,88 | 48,88 | 48,88 | 48,88 | -1,09% | - |
| 11.07.2025 | 49,58 | 49,58 | 49,42 | 49,42 | 1,97% | 105,00 |
| 10.07.2025 | 48,46 | 48,46 | 48,46 | 48,46 | 0,46% | - |
| 09.07.2025 | 47,92 | 48,24 | 47,92 | 48,24 | 0,63% | 2,00 |
| 08.07.2025 | 47,94 | 47,94 | 47,94 | 47,94 | -1,15% | - |
| 07.07.2025 | 48,21 | 48,50 | 48,21 | 48,50 | 0,77% | 65,00 |
| 04.07.2025 | 48,13 | 48,13 | 48,13 | 48,13 | -0,80% | - |
| 03.07.2025 | 48,52 | 48,52 | 48,52 | 48,52 | -0,53% | - |
| 02.07.2025 | 48,78 | 48,78 | 48,78 | 48,78 | 2,17% | - |
| 01.07.2025 | 47,75 | 47,75 | 47,75 | 47,75 | 0,34% | - |
| 30.06.2025 | 47,59 | 47,59 | 47,59 | 47,59 | 0,95% | - |
| 27.06.2025 | 47,11 | 47,14 | 47,11 | 47,14 | -0,01% | 300,00 |
| 26.06.2025 | 47,14 | 47,14 | 47,14 | 47,14 | -1,86% | - |
| 25.06.2025 | 48,04 | 48,04 | 48,04 | 48,04 | 0,62% | - |
| 24.06.2025 | 48,34 | 48,34 | 47,74 | 47,74 | 1,82% | 81,00 |
| 23.06.2025 | 46,89 | 46,89 | 46,89 | 46,89 | 0,16% | - |