52,230€
-0,76%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 52,76 | 52,92 | 52,00 | 52,13 | -0,95% | 1.327,00 |
| 14.08.2025 | 53,11 | 53,40 | 52,57 | 52,63 | 0,13% | 331,00 |
| 13.08.2025 | 52,28 | 52,56 | 52,27 | 52,56 | -0,83% | 235,00 |
| 12.08.2025 | 52,99 | 53,00 | 52,99 | 53,00 | -0,17% | 124,00 |
| 11.08.2025 | 53,19 | 53,54 | 52,91 | 53,09 | 0,09% | 275,00 |
| 08.08.2025 | 53,24 | 53,42 | 52,98 | 53,04 | 0,51% | 384,00 |
| 07.08.2025 | 52,74 | 52,77 | 52,49 | 52,77 | 0,57% | 722,00 |
| 06.08.2025 | 53,27 | 53,33 | 52,47 | 52,47 | -0,34% | 1.353,00 |
| 05.08.2025 | 53,23 | 53,39 | 52,65 | 52,65 | -0,87% | 5.736,00 |
| 04.08.2025 | 52,12 | 53,11 | 52,07 | 53,11 | 1,45% | 2.808,00 |
| 01.08.2025 | 51,09 | 52,35 | 51,09 | 52,35 | 2,67% | 2.106,00 |
| 31.07.2025 | 51,60 | 51,60 | 50,60 | 50,99 | 0,20% | 1.556,00 |
| 30.07.2025 | 50,94 | 51,33 | 50,89 | 50,89 | 0,97% | 250,00 |
| 29.07.2025 | 50,30 | 50,44 | 50,30 | 50,40 | 0,52% | 75,00 |
| 28.07.2025 | 50,63 | 50,63 | 50,14 | 50,14 | 0,02% | 124,00 |
| 25.07.2025 | 49,85 | 50,13 | 49,85 | 50,13 | 0,37% | 201,00 |
| 24.07.2025 | 50,21 | 50,22 | 49,95 | 49,95 | -0,31% | 254,00 |
| 23.07.2025 | 50,21 | 50,30 | 50,02 | 50,10 | 2,08% | 133,00 |
| 22.07.2025 | 49,08 | 49,08 | 49,08 | 49,08 | -1,02% | 15,00 |
| 21.07.2025 | 50,18 | 50,22 | 49,59 | 49,59 | -0,85% | 212,00 |
| 18.07.2025 | 49,37 | 50,23 | 49,37 | 50,01 | 2,27% | 395,00 |
| 17.07.2025 | 49,54 | 49,54 | 48,90 | 48,90 | 1,12% | 15,00 |
| 16.07.2025 | 48,36 | 48,36 | 48,36 | 48,36 | -0,46% | 1,00 |
| 15.07.2025 | 49,30 | 49,30 | 48,59 | 48,59 | -1,01% | 425,00 |
| 14.07.2025 | 49,13 | 49,13 | 48,74 | 49,08 | 0,22% | 419,00 |
| 11.07.2025 | 49,31 | 49,31 | 48,97 | 48,97 | -1,38% | 214,00 |
| 10.07.2025 | 48,48 | 49,66 | 48,28 | 49,66 | 3,22% | 482,00 |
| 09.07.2025 | 48,11 | 48,11 | 48,11 | 48,11 | 1,17% | 50,00 |
| 08.07.2025 | 47,91 | 48,23 | 47,55 | 47,55 | -1,10% | 42,00 |
| 07.07.2025 | 48,44 | 48,65 | 48,00 | 48,08 | -1,71% | 150,00 |
| 03.07.2025 | 48,61 | 48,92 | 48,61 | 48,92 | -0,29% | 70,00 |
| 02.07.2025 | 48,66 | 49,06 | 48,66 | 49,06 | 1,74% | 220,00 |
| 01.07.2025 | 48,05 | 48,22 | 47,59 | 48,22 | 1,20% | 39,00 |
| 30.06.2025 | 47,95 | 47,95 | 47,59 | 47,65 | -0,66% | 145,00 |
| 27.06.2025 | 47,07 | 47,99 | 47,07 | 47,96 | 2,29% | 311,00 |
| 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 |