48,900€
-0,47%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 49,04 | 49,10 | 48,56 | 48,94 | -0,10% | - |
| 08.05.2025 | 49,15 | 49,48 | 48,36 | 48,99 | 0,44% | - |
| 07.05.2025 | 48,33 | 49,07 | 48,01 | 48,78 | 1,50% | - |
| 06.05.2025 | 47,89 | 48,47 | 47,71 | 48,06 | -0,12% | - |
| 05.05.2025 | 48,23 | 48,49 | 47,52 | 48,11 | -1,09% | - |
| 02.05.2025 | 48,35 | 49,28 | 47,93 | 48,65 | 1,39% | - |
| 30.04.2025 | 47,72 | 48,13 | 46,89 | 47,98 | 0,59% | - |
| 29.04.2025 | 47,23 | 47,86 | 46,83 | 47,70 | 1,41% | - |
| 28.04.2025 | 46,31 | 47,13 | 46,31 | 47,04 | 0,89% | - |
| 25.04.2025 | 47,30 | 47,39 | 46,52 | 46,62 | -0,51% | - |
| 24.04.2025 | 46,90 | 47,10 | 46,38 | 46,86 | -0,41% | - |
| 23.04.2025 | 47,71 | 47,96 | 46,52 | 47,05 | 0,68% | - |
| 22.04.2025 | 45,04 | 46,84 | 45,03 | 46,73 | 0,01% | 500,00 |
| 17.04.2025 | 46,86 | 47,53 | 45,74 | 46,73 | 0,32% | - |
| 16.04.2025 | 46,80 | 47,77 | 46,39 | 46,58 | -2,09% | 10,00 |
| 15.04.2025 | 47,58 | 48,15 | 47,49 | 47,57 | -0,16% | - |
| 14.04.2025 | 46,66 | 47,74 | 46,43 | 47,65 | 2,53% | - |
| 11.04.2025 | 46,42 | 46,78 | 44,85 | 46,47 | 0,25% | - |
| 10.04.2025 | 47,63 | 47,74 | 45,32 | 46,36 | -2,95% | - |
| 09.04.2025 | 44,16 | 47,92 | 43,51 | 47,77 | 5,37% | - |
| 08.04.2025 | 47,11 | 47,11 | 44,80 | 45,34 | -2,62% | - |
| 07.04.2025 | 46,38 | 48,11 | 44,75 | 46,56 | -3,40% | - |
| 04.04.2025 | 50,60 | 51,62 | 48,18 | 48,20 | -5,49% | - |
| 03.04.2025 | 50,18 | 51,42 | 49,85 | 51,00 | -1,59% | - |
| 02.04.2025 | 52,04 | 52,23 | 51,54 | 51,82 | -0,63% | - |
| 01.04.2025 | 51,83 | 52,19 | 51,55 | 52,15 | 0,60% | - |
| 31.03.2025 | 50,73 | 52,04 | 50,53 | 51,84 | 1,71% | 426,00 |
| 28.03.2025 | 50,40 | 51,18 | 50,25 | 50,97 | 1,11% | - |
| 27.03.2025 | 50,08 | 50,57 | 49,77 | 50,41 | 0,93% | - |
| 26.03.2025 | 48,95 | 50,23 | 48,82 | 49,95 | 2,00% | - |
| 25.03.2025 | 50,27 | 50,38 | 48,77 | 48,97 | -3,02% | - |
| 24.03.2025 | 50,54 | 51,13 | 50,03 | 50,50 | 0,33% | - |
| 21.03.2025 | 50,65 | 51,02 | 50,10 | 50,33 | -0,46% | - |
| 20.03.2025 | 50,52 | 51,17 | 50,29 | 50,57 | 0,26% | - |
| 19.03.2025 | 50,11 | 50,78 | 50,07 | 50,44 | 0,90% | 303,00 |
| 18.03.2025 | 50,13 | 50,20 | 49,39 | 49,98 | -0,39% | - |
| 17.03.2025 | 49,91 | 50,74 | 49,77 | 50,18 | -0,01% | - |
| 14.03.2025 | 50,10 | 50,36 | 49,33 | 50,19 | 1,06% | - |
| 13.03.2025 | 49,39 | 50,12 | 49,19 | 49,66 | 0,88% | - |
| 12.03.2025 | 50,67 | 51,22 | 49,15 | 49,23 | -2,91% | - |
| 11.03.2025 | 52,08 | 52,17 | 50,26 | 50,71 | -2,73% | - |
| 10.03.2025 | 50,78 | 52,76 | 50,32 | 52,13 | 2,40% | - |
| 07.03.2025 | 49,64 | 51,20 | 49,22 | 50,91 | 2,32% | - |
| 06.03.2025 | 50,09 | 50,10 | 49,15 | 49,76 | -0,72% | - |
| 05.03.2025 | 51,44 | 51,44 | 49,90 | 50,12 | -2,16% | - |
| 04.03.2025 | 54,27 | 54,48 | 50,81 | 51,23 | -5,58% | - |
| 03.03.2025 | 54,46 | 54,59 | 53,76 | 54,26 | -0,59% | - |
| 28.02.2025 | 53,69 | 54,62 | 53,60 | 54,58 | 0,52% | - |
| 27.02.2025 | 54,63 | 55,43 | 54,28 | 54,29 | -0,34% | - |
| 26.02.2025 | 54,84 | 54,91 | 54,22 | 54,48 | -0,24% | - |
| 25.02.2025 | 54,36 | 54,89 | 54,16 | 54,61 | 0,44% | - |
| 24.02.2025 | 54,93 | 55,28 | 54,16 | 54,37 | -0,98% | - |
| 21.02.2025 | 53,68 | 55,03 | 53,46 | 54,91 | 2,37% | - |
| 20.02.2025 | 53,30 | 53,98 | 52,86 | 53,64 | 0,45% | 76,00 |
| 19.02.2025 | 53,22 | 53,63 | 53,09 | 53,40 | 0,30% | 285,00 |
| 18.02.2025 | 53,29 | 53,46 | 52,58 | 53,24 | 0,10% | - |
| 17.02.2025 | 52,87 | 53,21 | 52,87 | 53,18 | 0,42% | 400,00 |
| 14.02.2025 | 54,30 | 54,58 | 52,84 | 52,96 | -2,27% | - |
| 13.02.2025 | 53,71 | 54,61 | 53,57 | 54,19 | 0,71% | - |
| 12.02.2025 | 53,87 | 54,68 | 52,70 | 53,81 | 0,05% | 200,00 |
| 11.02.2025 | 53,54 | 53,79 | 52,76 | 53,79 | 0,22% | - |
| 10.02.2025 | 53,04 | 53,70 | 52,77 | 53,67 | 1,45% | - |
| 07.02.2025 | 52,39 | 53,13 | 51,91 | 52,90 | 1,09% | - |
| 06.02.2025 | 52,16 | 52,60 | 51,96 | 52,33 | 0,65% | - |
| 05.02.2025 | 51,78 | 52,59 | 51,65 | 51,99 | 0,08% | - |
| 04.02.2025 | 54,57 | 54,61 | 51,00 | 51,95 | -5,04% | - |
| 03.02.2025 | 53,47 | 55,10 | 53,47 | 54,71 | 2,07% | 90,00 |
| 31.01.2025 | 53,82 | 53,87 | 53,14 | 53,60 | -0,06% | - |
| 30.01.2025 | 52,99 | 53,75 | 52,83 | 53,63 | 1,32% | - |
| 29.01.2025 | 52,98 | 53,97 | 52,89 | 52,93 | -0,17% | - |
| 28.01.2025 | 53,18 | 53,78 | 52,72 | 53,02 | -0,29% | 190,00 |
| 27.01.2025 | 50,76 | 53,20 | 50,65 | 53,17 | 4,36% | 116,00 |
| 24.01.2025 | 50,87 | 51,24 | 50,50 | 50,95 | -0,27% | - |
| 23.01.2025 | 50,92 | 51,64 | 50,83 | 51,09 | 0,48% | - |
| 22.01.2025 | 53,75 | 53,93 | 50,75 | 50,85 | -5,24% | 1.000,00 |
| 21.01.2025 | 54,75 | 54,75 | 53,22 | 53,66 | -3,41% | - |
| 20.01.2025 | 54,50 | 55,63 | 54,25 | 55,55 | 3,23% | 300,00 |
| 17.01.2025 | 53,59 | 54,18 | 53,13 | 53,81 | 0,65% | 60,00 |
| 16.01.2025 | 52,20 | 53,52 | 52,14 | 53,47 | 2,61% | 195,00 |
| 15.01.2025 | 52,19 | 52,80 | 51,95 | 52,11 | -0,01% | - |
| 14.01.2025 | 52,24 | 52,49 | 51,76 | 52,11 | -0,40% | 100,00 |
| 13.01.2025 | 52,19 | 52,43 | 51,89 | 52,32 | 0,36% | - |
| 10.01.2025 | 53,01 | 53,54 | 51,93 | 52,13 | -1,51% | - |
| 09.01.2025 | 52,94 | 53,04 | 52,82 | 52,93 | 0,04% | - |
| 08.01.2025 | 52,28 | 52,98 | 51,91 | 52,91 | 1,29% | 400,00 |
| 07.01.2025 | 51,57 | 52,53 | 51,51 | 52,24 | 1,10% | - |
| 06.01.2025 | 53,05 | 55,20 | 51,29 | 51,67 | -2,73% | - |
| 03.01.2025 | 53,22 | 53,45 | 52,97 | 53,12 | 0,12% | 64,00 |
| 02.01.2025 | 52,08 | 53,15 | 52,01 | 53,05 | 2,90% | 70,00 |
| 30.12.2024 | 51,54 | 52,00 | 51,52 | 51,56 | -0,37% | - |
| 27.12.2024 | 51,55 | 51,88 | 51,16 | 51,75 | 0,37% | - |
| 23.12.2024 | 51,57 | 51,74 | 51,07 | 51,56 | 0,21% | - |
| 20.12.2024 | 51,07 | 51,55 | 50,67 | 51,45 | 0,69% | - |
| 19.12.2024 | 50,80 | 51,71 | 50,62 | 51,09 | 0,67% | - |
| 18.12.2024 | 51,08 | 51,68 | 50,75 | 50,75 | -0,66% | 6,00 |
| 17.12.2024 | 50,84 | 51,27 | 50,60 | 51,09 | 0,24% | - |
| 16.12.2024 | 51,42 | 51,77 | 50,93 | 50,97 | -0,98% | - |
| 13.12.2024 | 51,46 | 51,85 | 51,20 | 51,47 | 0,08% | - |
| 12.12.2024 | 51,55 | 52,04 | 51,10 | 51,43 | -0,59% | 450,00 |
| 11.12.2024 | 52,08 | 52,62 | 51,45 | 51,74 | -1,04% | - |