52,060€
-2,45%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 52,66 | 52,73 | 51,72 | 52,05 | -2,48% | 10,00 |
| 06.02.2026 | 53,37 | 53,37 | 53,37 | 53,37 | 1,12% | - |
| 05.02.2026 | 52,78 | 52,78 | 52,78 | 52,78 | 2,03% | - |
| 04.02.2026 | 51,73 | 51,73 | 51,73 | 51,73 | 2,13% | - |
| 03.02.2026 | 50,65 | 50,65 | 50,65 | 50,65 | 0,60% | - |
| 02.02.2026 | 50,35 | 50,35 | 50,35 | 50,35 | -0,87% | - |
| 30.01.2026 | 50,79 | 50,79 | 50,79 | 50,79 | 0,40% | - |
| 29.01.2026 | 50,59 | 50,59 | 50,59 | 50,59 | -0,77% | - |
| 28.01.2026 | 50,98 | 50,98 | 50,98 | 50,98 | 0,79% | - |
| 27.01.2026 | 50,58 | 50,58 | 50,58 | 50,58 | 0,94% | - |
| 26.01.2026 | 50,11 | 50,11 | 50,11 | 50,11 | -1,49% | - |
| 23.01.2026 | 50,87 | 50,87 | 50,87 | 50,87 | -2,10% | - |
| 22.01.2026 | 51,96 | 51,96 | 51,96 | 51,96 | -0,02% | - |
| 21.01.2026 | 51,97 | 51,97 | 51,97 | 51,97 | 0,52% | - |
| 20.01.2026 | 52,04 | 52,04 | 51,70 | 51,70 | -0,75% | 955,00 |
| 19.01.2026 | 52,09 | 52,09 | 52,09 | 52,09 | -0,46% | - |
| 16.01.2026 | 51,80 | 52,87 | 51,80 | 52,33 | 0,60% | 520,00 |
| 15.01.2026 | 51,73 | 52,02 | 51,73 | 52,02 | 3,21% | 198,00 |
| 14.01.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 0,14% | - |
| 13.01.2026 | 50,06 | 50,33 | 50,06 | 50,33 | 1,84% | 150,00 |
| 12.01.2026 | 49,42 | 49,42 | 49,42 | 49,42 | -0,22% | - |
| 09.01.2026 | 49,53 | 49,53 | 49,53 | 49,53 | 1,71% | - |
| 08.01.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -2,92% | - |
| 07.01.2026 | 50,16 | 50,16 | 50,16 | 50,16 | 0,65% | - |
| 06.01.2026 | 49,84 | 49,84 | 49,84 | 49,84 | -1,36% | - |
| 05.01.2026 | 50,52 | 50,52 | 50,52 | 50,52 | 1,00% | - |
| 02.01.2026 | 50,00 | 50,02 | 50,00 | 50,02 | -0,38% | 66,00 |
| 30.12.2025 | 50,21 | 50,21 | 50,21 | 50,21 | 0,02% | - |
| 29.12.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 3,44% | - |
| 23.12.2025 | 48,53 | 48,53 | 48,53 | 48,53 | -3,82% | - |
| 22.12.2025 | 50,41 | 50,46 | 50,41 | 50,46 | -1,04% | 80,00 |
| 19.12.2025 | 50,99 | 50,99 | 50,99 | 50,99 | -0,47% | - |
| 18.12.2025 | 51,47 | 51,47 | 51,23 | 51,23 | 1,45% | 155,00 |
| 17.12.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,02% | - |
| 16.12.2025 | 50,49 | 50,49 | 50,49 | 50,49 | 0,10% | - |
| 15.12.2025 | 50,44 | 50,44 | 50,44 | 50,44 | 1,92% | - |
| 12.12.2025 | 49,49 | 49,49 | 49,49 | 49,49 | -0,52% | - |
| 11.12.2025 | 49,24 | 49,75 | 49,24 | 49,75 | -0,80% | 320,00 |
| 10.12.2025 | 50,15 | 50,15 | 50,15 | 50,15 | -0,02% | - |
| 09.12.2025 | 50,16 | 50,16 | 50,16 | 50,16 | 0,54% | - |
| 08.12.2025 | 49,89 | 49,89 | 49,89 | 49,89 | -2,10% | - |
| 05.12.2025 | 50,59 | 50,96 | 50,59 | 50,96 | -0,95% | 20,00 |
| 04.12.2025 | 51,45 | 51,45 | 51,45 | 51,45 | -0,58% | - |
| 03.12.2025 | 51,75 | 51,75 | 51,75 | 51,75 | -1,18% | - |
| 02.12.2025 | 52,37 | 52,37 | 52,37 | 52,37 | -1,34% | - |
| 01.12.2025 | 53,85 | 54,15 | 53,08 | 53,08 | -1,76% | 572,00 |
| 28.11.2025 | 53,80 | 54,03 | 53,80 | 54,03 | 0,46% | 25,00 |
| 27.11.2025 | 53,78 | 53,78 | 53,78 | 53,78 | 1,57% | - |
| 26.11.2025 | 52,95 | 52,95 | 52,95 | 52,95 | -0,58% | - |
| 25.11.2025 | 53,26 | 53,26 | 53,26 | 53,26 | 0,08% | - |
| 24.11.2025 | 53,22 | 53,22 | 53,22 | 53,22 | -0,26% | - |
| 21.11.2025 | 52,53 | 53,36 | 52,53 | 53,36 | 1,64% | 23,00 |
| 20.11.2025 | 52,18 | 52,50 | 52,18 | 52,50 | -0,68% | 30,00 |
| 19.11.2025 | 52,86 | 52,86 | 52,86 | 52,86 | 0,74% | - |
| 18.11.2025 | 52,47 | 52,47 | 52,47 | 52,47 | 0,85% | - |
| 17.11.2025 | 52,03 | 52,03 | 52,03 | 52,03 | -0,12% | - |
| 14.11.2025 | 52,09 | 52,09 | 52,09 | 52,09 | -1,53% | - |
| 13.11.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,17% | - |
| 12.11.2025 | 52,81 | 52,81 | 52,81 | 52,81 | 0,34% | - |
| 11.11.2025 | 52,63 | 52,63 | 52,63 | 52,63 | -0,75% | - |
| 10.11.2025 | 53,22 | 53,22 | 53,03 | 53,03 | 1,20% | 360,00 |
| 07.11.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,06% | - |
| 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% | - |