47,183€
-1,19%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 46,90 | 46,90 | 46,89 | 46,89 | -1,81% | 200,00 |
| 25.06.2025 | 48,08 | 48,36 | 47,75 | 47,75 | -1,51% | 432,00 |
| 24.06.2025 | 48,43 | 48,51 | 48,09 | 48,48 | 0,57% | 765,00 |
| 23.06.2025 | 46,90 | 48,21 | 46,90 | 48,21 | 1,97% | 1.604,00 |
| 20.06.2025 | 47,08 | 47,47 | 47,08 | 47,28 | 1,46% | 30,00 |
| 19.06.2025 | 46,68 | 46,68 | 46,60 | 46,60 | -0,62% | 44,00 |
| 18.06.2025 | 46,97 | 47,00 | 46,85 | 46,89 | -0,20% | 510,00 |
| 17.06.2025 | 46,86 | 47,21 | 46,86 | 46,98 | -0,93% | 515,00 |
| 16.06.2025 | 48,34 | 48,39 | 47,36 | 47,42 | -2,48% | 250,00 |
| 13.06.2025 | 47,97 | 49,00 | 47,97 | 48,63 | 1,23% | 917,00 |
| 12.06.2025 | 48,03 | 48,04 | 48,03 | 48,04 | -0,68% | 500,00 |
| 11.06.2025 | 48,41 | 48,45 | 48,37 | 48,37 | -0,48% | 324,00 |
| 10.06.2025 | 48,54 | 48,60 | 48,50 | 48,60 | -1,10% | 122,00 |
| 09.06.2025 | 49,00 | 49,14 | 49,00 | 49,14 | 0,45% | 220,00 |
| 06.06.2025 | 49,02 | 49,43 | 48,92 | 48,92 | -0,16% | 582,00 |
| 05.06.2025 | 48,92 | 49,27 | 48,44 | 49,00 | -1,04% | 57,00 |
| 04.06.2025 | 49,72 | 49,74 | 49,52 | 49,52 | 0,05% | 350,00 |
| 03.06.2025 | 49,27 | 49,80 | 49,27 | 49,49 | -0,36% | 265,00 |
| 02.06.2025 | 49,62 | 49,67 | 49,43 | 49,67 | -0,09% | 128,00 |
| 30.05.2025 | 49,87 | 49,87 | 49,61 | 49,72 | 2,08% | 250,00 |
| 29.05.2025 | 49,34 | 49,34 | 48,70 | 48,70 | -1,60% | 47,00 |
| 28.05.2025 | 50,08 | 50,13 | 49,49 | 49,49 | -0,99% | 301,00 |
| 27.05.2025 | 49,95 | 50,00 | 49,75 | 49,99 | -0,53% | 281,00 |
| 26.05.2025 | 49,78 | 50,25 | 49,78 | 50,25 | 2,73% | 53,00 |
| 23.05.2025 | 49,86 | 49,86 | 48,68 | 48,92 | -1,44% | 349,00 |
| 22.05.2025 | 49,94 | 49,94 | 49,63 | 49,63 | -0,59% | 350,00 |
| 21.05.2025 | 50,80 | 51,14 | 49,93 | 49,93 | -2,62% | 342,00 |
| 20.05.2025 | 49,58 | 51,80 | 49,58 | 51,27 | 3,15% | 435,00 |
| 19.05.2025 | 49,53 | 49,71 | 49,26 | 49,71 | 0,61% | 698,00 |
| 16.05.2025 | 48,85 | 49,41 | 48,85 | 49,41 | 1,67% | 130,00 |
| 15.05.2025 | 48,06 | 48,60 | 47,74 | 48,60 | 1,28% | 850,00 |
| 14.05.2025 | 48,07 | 48,07 | 46,95 | 47,98 | -1,07% | 237,00 |
| 13.05.2025 | 49,42 | 49,42 | 48,50 | 48,50 | -1,68% | 224,00 |
| 12.05.2025 | 49,64 | 52,10 | 49,22 | 49,33 | 1,17% | 2.571,00 |
| 09.05.2025 | 48,77 | 48,77 | 48,76 | 48,76 | -0,47% | 20,00 |
| 08.05.2025 | 49,12 | 49,12 | 48,45 | 48,99 | 1,49% | 1.537,00 |
| 07.05.2025 | 48,25 | 48,59 | 48,25 | 48,27 | 0,57% | 97,00 |
| 06.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,70% | 140,00 |
| 05.05.2025 | 48,35 | 48,36 | 47,52 | 48,34 | 0,25% | 561,00 |
| 02.05.2025 | 48,22 | 48,59 | 48,22 | 48,22 | 1,33% | 187,00 |
| 30.04.2025 | 47,57 | 47,75 | 46,99 | 47,58 | 0,83% | 994,00 |
| 29.04.2025 | 47,42 | 47,42 | 47,19 | 47,19 | 0,23% | 122,00 |
| 28.04.2025 | 46,42 | 47,08 | 46,41 | 47,08 | 1,01% | 602,00 |
| 25.04.2025 | 47,00 | 47,00 | 46,60 | 46,61 | -0,83% | 545,00 |
| 24.04.2025 | 46,53 | 47,00 | 46,42 | 47,00 | -0,14% | 427,00 |
| 23.04.2025 | 47,76 | 47,85 | 47,07 | 47,07 | 2,00% | 1.242,00 |
| 22.04.2025 | 45,46 | 46,14 | 45,46 | 46,14 | -2,25% | 300,00 |
| 17.04.2025 | 46,81 | 47,37 | 45,95 | 47,20 | 1,72% | 4.109,00 |
| 16.04.2025 | 46,71 | 47,32 | 46,40 | 46,40 | -2,87% | 914,00 |
| 15.04.2025 | 47,98 | 48,07 | 47,77 | 47,77 | 0,33% | 184,00 |
| 14.04.2025 | 46,59 | 47,62 | 46,45 | 47,62 | 2,63% | 230,00 |
| 11.04.2025 | 45,71 | 46,40 | 45,38 | 46,40 | 0,42% | 443,00 |
| 10.04.2025 | 47,75 | 47,75 | 45,73 | 46,20 | 3,40% | 401,00 |
| 09.04.2025 | 44,34 | 45,08 | 43,47 | 44,68 | -1,80% | 904,00 |
| 08.04.2025 | 46,50 | 46,58 | 45,50 | 45,50 | -0,87% | 1.908,00 |
| 07.04.2025 | 45,72 | 47,51 | 44,00 | 45,90 | -4,91% | 2.387,00 |
| 04.04.2025 | 50,56 | 51,16 | 48,19 | 48,27 | -5,65% | 3.306,00 |
| 03.04.2025 | 50,11 | 51,16 | 50,11 | 51,16 | -1,03% | 438,00 |
| 02.04.2025 | 52,15 | 52,15 | 51,69 | 51,69 | -0,37% | 101,00 |
| 01.04.2025 | 52,08 | 52,08 | 51,70 | 51,88 | 0,54% | 112,00 |
| 31.03.2025 | 50,57 | 51,60 | 50,57 | 51,60 | 1,30% | 425,00 |
| 28.03.2025 | 50,39 | 50,94 | 50,39 | 50,94 | 1,96% | 180,00 |
| 27.03.2025 | 49,96 | 49,96 | 49,96 | 49,96 | -0,05% | 1,00 |
| 26.03.2025 | 49,04 | 49,99 | 48,97 | 49,99 | 1,84% | 179,00 |
| 25.03.2025 | 50,27 | 50,27 | 48,93 | 49,08 | -2,95% | 1.578,00 |
| 24.03.2025 | 50,48 | 51,06 | 50,20 | 50,57 | 0,84% | 1.213,00 |
| 21.03.2025 | 50,44 | 50,53 | 50,15 | 50,15 | -0,81% | 1.011,00 |
| 20.03.2025 | 50,59 | 50,59 | 50,44 | 50,56 | 0,10% | 952,00 |
| 19.03.2025 | 50,01 | 50,55 | 50,01 | 50,51 | 1,51% | 233,00 |
| 18.03.2025 | 50,00 | 50,10 | 49,76 | 49,76 | -1,05% | 930,00 |
| 17.03.2025 | 49,74 | 50,65 | 49,74 | 50,29 | 0,73% | 247,00 |
| 14.03.2025 | 49,86 | 49,93 | 49,81 | 49,93 | 0,19% | 121,00 |
| 13.03.2025 | 49,19 | 49,83 | 49,17 | 49,83 | 0,82% | 663,00 |
| 12.03.2025 | 50,55 | 51,11 | 49,43 | 49,43 | -2,48% | 1.282,00 |
| 11.03.2025 | 52,01 | 52,10 | 50,40 | 50,68 | -2,52% | 621,00 |
| 10.03.2025 | 50,55 | 52,68 | 50,36 | 51,99 | 3,77% | 1.110,00 |
| 07.03.2025 | 49,74 | 50,36 | 49,55 | 50,10 | 0,96% | 161,00 |
| 06.03.2025 | 49,71 | 49,83 | 49,20 | 49,63 | -1,52% | 1.237,00 |
| 05.03.2025 | 51,22 | 51,22 | 49,88 | 50,39 | -1,64% | 838,00 |
| 04.03.2025 | 53,98 | 54,40 | 51,23 | 51,23 | -5,16% | 2.580,00 |
| 03.03.2025 | 54,21 | 54,59 | 54,00 | 54,02 | -0,42% | 1.126,00 |
| 28.02.2025 | 53,60 | 54,43 | 53,57 | 54,25 | -0,86% | 1.281,00 |
| 27.02.2025 | 54,47 | 55,10 | 54,45 | 54,72 | 0,26% | 592,00 |
| 26.02.2025 | 54,94 | 55,03 | 54,47 | 54,58 | -0,04% | 234,00 |
| 25.02.2025 | 54,21 | 54,70 | 54,21 | 54,60 | 0,66% | 251,00 |
| 24.02.2025 | 54,74 | 55,23 | 54,24 | 54,24 | -1,06% | 488,00 |
| 21.02.2025 | 53,87 | 54,82 | 53,87 | 54,82 | 2,09% | 702,00 |
| 20.02.2025 | 53,48 | 53,91 | 53,00 | 53,70 | 0,85% | 619,00 |
| 19.02.2025 | 53,39 | 53,40 | 53,25 | 53,25 | 0,02% | 149,00 |
| 18.02.2025 | 53,39 | 53,39 | 53,04 | 53,24 | 0,51% | 488,00 |
| 17.02.2025 | 53,25 | 53,36 | 52,97 | 52,97 | -0,06% | 108,00 |
| 14.02.2025 | 53,90 | 54,60 | 53,00 | 53,00 | -2,61% | 1.614,00 |
| 13.02.2025 | 54,38 | 54,42 | 54,38 | 54,42 | 2,70% | 250,00 |
| 12.02.2025 | 53,64 | 53,89 | 52,99 | 52,99 | -0,43% | 2.109,00 |
| 11.02.2025 | 53,39 | 53,84 | 53,17 | 53,22 | -0,71% | 276,00 |
| 10.02.2025 | 52,88 | 53,60 | 52,88 | 53,60 | 1,28% | 302,00 |
| 07.02.2025 | 52,48 | 53,00 | 52,05 | 52,92 | 1,36% | 733,00 |
| 06.02.2025 | 52,21 | 52,34 | 51,86 | 52,21 | 0,02% | 1.652,00 |
| 05.02.2025 | 51,89 | 52,43 | 51,89 | 52,20 | 0,81% | 249,00 |
| 04.02.2025 | 54,16 | 54,56 | 51,22 | 51,78 | -5,85% | 1.360,00 |