51,110€
-0,16%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 51,30 | 51,59 | 50,96 | 51,23 | 0,07% | - |
| 18.12.2025 | 51,28 | 51,59 | 51,04 | 51,19 | 0,02% | - |
| 17.12.2025 | 50,70 | 51,50 | 50,19 | 51,18 | 1,37% | - |
| 16.12.2025 | 50,67 | 51,24 | 50,14 | 50,49 | 0,12% | - |
| 15.12.2025 | 50,60 | 51,05 | 50,10 | 50,43 | 0,22% | 200,00 |
| 12.12.2025 | 49,56 | 50,36 | 49,51 | 50,32 | 1,63% | - |
| 11.12.2025 | 49,27 | 50,01 | 49,22 | 49,52 | 0,26% | - |
| 10.12.2025 | 50,26 | 50,40 | 49,37 | 49,39 | -1,43% | - |
| 09.12.2025 | 50,24 | 50,84 | 50,07 | 50,10 | -0,14% | - |
| 08.12.2025 | 50,24 | 50,75 | 49,79 | 50,17 | -1,06% | - |
| 05.12.2025 | 50,85 | 51,01 | 50,21 | 50,71 | -1,46% | - |
| 04.12.2025 | 51,53 | 51,72 | 51,19 | 51,46 | 0,12% | - |
| 03.12.2025 | 51,93 | 52,23 | 51,27 | 51,40 | -0,87% | 1.500,00 |
| 02.12.2025 | 52,48 | 52,73 | 51,71 | 51,85 | -1,54% | - |
| 01.12.2025 | 53,89 | 54,15 | 52,28 | 52,66 | -2,30% | 500,00 |
| 28.11.2025 | 54,06 | 54,34 | 53,73 | 53,90 | 0,04% | 2,00 |
| 27.11.2025 | 53,87 | 54,06 | 53,87 | 53,88 | 0,20% | - |
| 26.11.2025 | 53,28 | 54,06 | 53,16 | 53,77 | 1,19% | - |
| 25.11.2025 | 53,44 | 53,71 | 52,55 | 53,14 | -1,01% | - |
| 24.11.2025 | 53,56 | 53,83 | 52,59 | 53,68 | 0,40% | - |
| 21.11.2025 | 52,84 | 53,89 | 52,57 | 53,47 | 1,35% | - |
| 20.11.2025 | 52,28 | 52,95 | 51,93 | 52,76 | 0,46% | - |
| 19.11.2025 | 53,02 | 53,39 | 52,42 | 52,52 | -1,25% | - |
| 18.11.2025 | 52,67 | 53,69 | 52,59 | 53,18 | 0,78% | - |
| 17.11.2025 | 52,37 | 53,15 | 52,08 | 52,77 | 0,88% | - |
| 14.11.2025 | 52,27 | 52,65 | 51,96 | 52,31 | -0,08% | - |
| 13.11.2025 | 53,08 | 53,09 | 52,11 | 52,35 | -0,96% | - |
| 12.11.2025 | 52,99 | 53,10 | 52,61 | 52,86 | 0,27% | 94,00 |
| 11.11.2025 | 52,64 | 52,90 | 52,29 | 52,72 | 0,13% | - |
| 10.11.2025 | 53,66 | 53,68 | 52,41 | 52,65 | 0,06% | 10,00 |
| 07.11.2025 | 52,53 | 52,74 | 52,08 | 52,62 | 0,48% | - |
| 06.11.2025 | 51,85 | 52,63 | 51,69 | 52,37 | 1,08% | - |
| 05.11.2025 | 51,60 | 52,34 | 51,42 | 51,81 | 0,25% | 20,00 |
| 04.11.2025 | 50,39 | 51,87 | 50,16 | 51,68 | 1,87% | 80,00 |
| 03.11.2025 | 50,92 | 51,25 | 49,70 | 50,73 | -0,47% | 1.750,00 |
| 31.10.2025 | 51,49 | 52,58 | 50,54 | 50,97 | -1,07% | 40,00 |
| 30.10.2025 | 50,83 | 51,84 | 50,77 | 51,52 | 1,30% | 89,00 |
| 29.10.2025 | 51,37 | 51,43 | 50,62 | 50,86 | -0,64% | - |
| 28.10.2025 | 52,12 | 52,47 | 51,11 | 51,19 | -1,41% | - |
| 27.10.2025 | 52,87 | 53,00 | 51,82 | 51,92 | -1,07% | - |
| 24.10.2025 | 52,42 | 53,05 | 52,21 | 52,48 | 0,18% | - |
| 23.10.2025 | 52,59 | 52,86 | 51,96 | 52,39 | -0,84% | - |
| 22.10.2025 | 52,65 | 53,06 | 52,38 | 52,83 | 0,36% | 50,00 |
| 21.10.2025 | 52,82 | 53,08 | 52,08 | 52,64 | -0,28% | - |
| 20.10.2025 | 52,10 | 52,95 | 51,98 | 52,79 | 1,89% | - |
| 17.10.2025 | 51,40 | 53,28 | 50,29 | 51,81 | -0,76% | 750,00 |
| 16.10.2025 | 52,95 | 53,63 | 52,17 | 52,21 | -1,30% | - |
| 15.10.2025 | 53,12 | 53,30 | 52,70 | 52,89 | 0,11% | - |
| 14.10.2025 | 52,56 | 53,46 | 52,46 | 52,83 | -0,17% | - |
| 13.10.2025 | 53,17 | 53,38 | 52,13 | 52,92 | 1,01% | - |
| 10.10.2025 | 51,54 | 52,65 | 51,54 | 52,39 | 0,49% | - |
| 09.10.2025 | 52,01 | 52,64 | 50,11 | 52,14 | 0,51% | - |
| 08.10.2025 | 52,42 | 52,63 | 51,75 | 51,87 | -0,75% | - |
| 07.10.2025 | 52,85 | 53,46 | 52,18 | 52,26 | -0,13% | 600,00 |
| 06.10.2025 | 52,64 | 53,00 | 52,18 | 52,33 | 0,04% | - |
| 03.10.2025 | 52,26 | 52,83 | 51,94 | 52,31 | 0,81% | 1.000,00 |
| 02.10.2025 | 51,99 | 52,60 | 51,56 | 51,89 | -0,17% | 1.000,00 |
| 01.10.2025 | 51,78 | 52,52 | 51,57 | 51,98 | -0,02% | - |
| 30.09.2025 | 51,89 | 52,16 | 51,71 | 51,99 | 0,08% | - |
| 29.09.2025 | 51,63 | 52,07 | 51,44 | 51,95 | 0,93% | - |
| 26.09.2025 | 51,10 | 51,69 | 51,07 | 51,47 | 0,61% | - |
| 25.09.2025 | 52,02 | 52,20 | 51,08 | 51,16 | -1,60% | - |
| 24.09.2025 | 51,83 | 52,39 | 51,81 | 51,99 | 0,60% | - |
| 23.09.2025 | 50,73 | 51,80 | 50,58 | 51,68 | 1,71% | - |
| 22.09.2025 | 50,99 | 51,15 | 50,13 | 50,81 | 0,28% | - |
| 19.09.2025 | 50,74 | 51,22 | 50,47 | 50,67 | 0,38% | - |
| 18.09.2025 | 50,73 | 51,00 | 49,93 | 50,48 | -0,04% | - |
| 17.09.2025 | 50,10 | 50,62 | 50,07 | 50,50 | 0,80% | - |
| 16.09.2025 | 51,50 | 51,50 | 50,09 | 50,10 | -2,62% | - |
| 15.09.2025 | 51,25 | 51,63 | 51,05 | 51,45 | 0,45% | - |
| 12.09.2025 | 51,19 | 51,62 | 50,99 | 51,22 | 0,75% | - |
| 11.09.2025 | 50,83 | 51,23 | 50,42 | 50,84 | 0,87% | - |
| 10.09.2025 | 50,38 | 50,58 | 49,45 | 50,40 | 0,48% | - |
| 09.09.2025 | 49,25 | 50,34 | 49,25 | 50,16 | 2,25% | - |
| 08.09.2025 | 49,69 | 49,74 | 48,98 | 49,06 | -0,86% | - |
| 05.09.2025 | 49,89 | 50,13 | 49,24 | 49,48 | -2,83% | - |
| 04.09.2025 | 50,60 | 51,13 | 50,21 | 50,92 | 0,73% | - |
| 03.09.2025 | 50,88 | 51,03 | 50,15 | 50,55 | -0,10% | - |
| 02.09.2025 | 51,16 | 51,81 | 50,60 | 50,60 | -0,88% | - |
| 01.09.2025 | 51,10 | 51,27 | 50,97 | 51,05 | -0,25% | - |
| 29.08.2025 | 51,21 | 51,58 | 51,10 | 51,18 | -0,39% | - |
| 28.08.2025 | 51,97 | 52,14 | 51,11 | 51,38 | -0,81% | - |
| 27.08.2025 | 51,52 | 52,22 | 51,51 | 51,80 | -0,21% | - |
| 26.08.2025 | 51,71 | 52,37 | 50,78 | 51,91 | 0,18% | - |
| 25.08.2025 | 52,78 | 52,91 | 51,48 | 51,82 | -1,95% | - |
| 22.08.2025 | 52,80 | 53,73 | 52,60 | 52,85 | 0,20% | - |
| 21.08.2025 | 53,13 | 53,35 | 52,48 | 52,74 | -0,11% | - |
| 20.08.2025 | 52,72 | 53,57 | 52,68 | 52,80 | 0,29% | - |
| 19.08.2025 | 51,73 | 52,65 | 51,63 | 52,65 | 1,71% | - |
| 18.08.2025 | 52,20 | 52,50 | 51,74 | 51,76 | -0,90% | - |
| 15.08.2025 | 52,60 | 52,81 | 51,87 | 52,23 | -0,61% | 20,00 |
| 14.08.2025 | 52,95 | 53,33 | 52,40 | 52,55 | -0,91% | - |
| 13.08.2025 | 52,48 | 53,07 | 52,39 | 53,03 | 0,94% | - |
| 12.08.2025 | 52,94 | 53,32 | 52,23 | 52,54 | -0,96% | - |
| 11.08.2025 | 53,02 | 53,63 | 52,91 | 53,05 | -0,08% | - |
| 08.08.2025 | 53,06 | 53,41 | 52,86 | 53,09 | 0,32% | - |
| 07.08.2025 | 52,55 | 53,26 | 51,98 | 52,92 | 1,16% | - |
| 06.08.2025 | 53,09 | 53,19 | 52,30 | 52,31 | -0,82% | 300,00 |
| 05.08.2025 | 53,04 | 53,30 | 52,45 | 52,74 | -0,20% | 1.000,00 |
| 04.08.2025 | 52,25 | 53,23 | 52,03 | 52,85 | 1,24% | - |