53,105€
-1,58%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 54,10 | 54,48 | 53,61 | 53,89 | 0,03% | 264,00 |
| 04.05.2026 | 54,53 | 54,77 | 53,60 | 53,87 | -2,04% | 235,00 |
| 30.04.2026 | 53,60 | 55,10 | 53,04 | 54,99 | 2,68% | 425,00 |
| 29.04.2026 | 53,69 | 54,18 | 53,40 | 53,56 | -0,27% | 28,00 |
| 28.04.2026 | 53,42 | 54,22 | 53,30 | 53,70 | 0,70% | - |
| 27.04.2026 | 53,43 | 53,75 | 53,18 | 53,33 | -0,10% | 21,00 |
| 24.04.2026 | 53,57 | 53,74 | 52,93 | 53,38 | -0,26% | 547,00 |
| 23.04.2026 | 51,96 | 53,58 | 51,81 | 53,52 | 2,79% | 133,00 |
| 22.04.2026 | 52,26 | 52,67 | 51,64 | 52,07 | 0,05% | 213,00 |
| 21.04.2026 | 52,96 | 53,06 | 51,99 | 52,04 | -1,40% | 149,00 |
| 20.04.2026 | 52,83 | 53,57 | 52,57 | 52,78 | -0,56% | 167,00 |
| 17.04.2026 | 53,01 | 53,16 | 52,01 | 53,08 | 0,08% | 571,00 |
| 16.04.2026 | 52,93 | 53,22 | 52,38 | 53,04 | 0,26% | 100,00 |
| 15.04.2026 | 54,11 | 54,16 | 52,69 | 52,90 | -2,09% | 90,00 |
| 14.04.2026 | 53,59 | 54,16 | 52,74 | 54,03 | 1,03% | 494,00 |
| 13.04.2026 | 55,07 | 55,13 | 53,30 | 53,48 | -2,43% | 286,00 |
| 10.04.2026 | 54,78 | 55,56 | 54,51 | 54,81 | 0,05% | 1.184,00 |
| 09.04.2026 | 54,07 | 55,18 | 53,93 | 54,79 | 1,07% | 92,00 |
| 08.04.2026 | 54,22 | 54,47 | 52,85 | 54,21 | 0,27% | 145,00 |
| 07.04.2026 | 53,88 | 54,58 | 53,58 | 54,06 | -0,61% | 173,00 |
| 02.04.2026 | 53,11 | 54,61 | 53,08 | 54,39 | 1,59% | 3.307,00 |
| 01.04.2026 | 53,66 | 53,80 | 53,11 | 53,54 | 0,05% | 700,00 |
| 31.03.2026 | 54,03 | 54,21 | 53,08 | 53,52 | -0,81% | 846,00 |
| 30.03.2026 | 53,07 | 54,55 | 52,96 | 53,95 | 2,02% | 2.906,00 |
| 27.03.2026 | 52,92 | 53,39 | 52,52 | 52,88 | 0,17% | 69,00 |
| 26.03.2026 | 52,28 | 53,18 | 52,15 | 52,79 | 0,60% | 194,00 |
| 25.03.2026 | 52,10 | 52,94 | 51,94 | 52,48 | 1,11% | 53,00 |
| 24.03.2026 | 51,57 | 52,59 | 51,26 | 51,90 | 0,76% | 343,00 |
| 23.03.2026 | 51,10 | 52,30 | 51,10 | 51,51 | 0,18% | 258,00 |
| 20.03.2026 | 52,63 | 53,04 | 51,15 | 51,42 | -2,39% | 218,00 |
| 19.03.2026 | 54,31 | 54,37 | 52,19 | 52,68 | -2,89% | 2.307,00 |
| 18.03.2026 | 54,88 | 55,00 | 53,98 | 54,25 | -0,72% | 6.145,00 |
| 17.03.2026 | 54,98 | 55,42 | 54,62 | 54,64 | -0,86% | 327,00 |
| 16.03.2026 | 55,70 | 55,70 | 54,92 | 55,12 | -0,47% | 190,00 |
| 13.03.2026 | 54,79 | 55,69 | 54,74 | 55,38 | 1,47% | 330,00 |
| 12.03.2026 | 53,69 | 55,35 | 53,69 | 54,58 | 1,55% | 443,00 |
| 11.03.2026 | 54,04 | 54,22 | 53,58 | 53,74 | -0,56% | 268,00 |
| 10.03.2026 | 54,07 | 54,41 | 53,54 | 54,05 | -0,06% | 729,00 |
| 09.03.2026 | 54,09 | 54,69 | 53,61 | 54,08 | -0,65% | 122,00 |
| 06.03.2026 | 54,25 | 54,62 | 53,65 | 54,43 | 0,34% | 99,00 |
| 05.03.2026 | 53,89 | 54,38 | 53,55 | 54,25 | 0,86% | 9.651,00 |
| 04.03.2026 | 53,89 | 54,08 | 53,15 | 53,78 | -0,33% | 240,00 |
| 03.03.2026 | 53,90 | 54,42 | 52,63 | 53,96 | 0,06% | 159,00 |
| 02.03.2026 | 53,81 | 54,30 | 53,63 | 53,93 | 0,94% | 460,00 |
| 27.02.2026 | 52,97 | 53,52 | 52,92 | 53,43 | -0,51% | 300,00 |
| 26.02.2026 | 53,86 | 54,26 | 53,61 | 53,70 | -0,22% | 354,00 |
| 25.02.2026 | 54,20 | 54,44 | 53,13 | 53,82 | -0,61% | 401,00 |
| 24.02.2026 | 54,57 | 54,75 | 53,56 | 54,15 | -0,66% | 904,00 |
| 23.02.2026 | 55,51 | 57,05 | 54,21 | 54,51 | -2,68% | 611,00 |
| 20.02.2026 | 55,67 | 56,18 | 55,36 | 56,01 | 0,70% | 291,00 |
| 19.02.2026 | 54,87 | 55,70 | 54,80 | 55,62 | 1,29% | 458,00 |
| 18.02.2026 | 55,42 | 55,80 | 54,80 | 54,91 | -0,83% | 696,00 |
| 17.02.2026 | 56,15 | 57,09 | 55,30 | 55,37 | -1,30% | 2.005,00 |
| 16.02.2026 | 56,03 | 56,12 | 56,01 | 56,10 | 0,16% | 1.671,00 |
| 13.02.2026 | 54,93 | 56,25 | 54,80 | 56,01 | 2,11% | 657,00 |
| 12.02.2026 | 54,50 | 55,71 | 54,38 | 54,86 | 0,72% | 474,00 |
| 11.02.2026 | 53,72 | 54,58 | 53,55 | 54,47 | 1,62% | 375,00 |
| 10.02.2026 | 52,45 | 54,17 | 52,29 | 53,60 | 2,43% | 436,00 |
| 09.02.2026 | 52,66 | 52,73 | 51,72 | 52,33 | -0,77% | 585,00 |
| 06.02.2026 | 53,51 | 53,90 | 52,19 | 52,73 | -1,44% | 1.492,00 |
| 05.02.2026 | 52,96 | 53,60 | 52,61 | 53,50 | 1,38% | 1.764,00 |
| 04.02.2026 | 51,91 | 53,30 | 51,90 | 52,77 | 1,56% | 1.602,00 |
| 03.02.2026 | 50,83 | 52,25 | 50,78 | 51,96 | 2,05% | 74,00 |
| 02.02.2026 | 50,68 | 51,55 | 50,39 | 50,92 | 0,27% | 1.465,00 |
| 30.01.2026 | 50,96 | 51,09 | 50,20 | 50,78 | -0,04% | 207,00 |
| 29.01.2026 | 50,80 | 51,39 | 50,45 | 50,80 | 0,02% | 179,00 |
| 28.01.2026 | 51,17 | 51,39 | 50,67 | 50,79 | 0,06% | - |
| 27.01.2026 | 50,75 | 51,00 | 50,20 | 50,76 | 0,09% | 25,00 |
| 26.01.2026 | 50,27 | 51,12 | 50,22 | 50,72 | 0,63% | 2.083,00 |
| 23.01.2026 | 51,05 | 51,20 | 50,02 | 50,40 | -1,18% | 176,00 |
| 22.01.2026 | 52,12 | 52,36 | 50,99 | 51,00 | -2,18% | 124,00 |
| 21.01.2026 | 52,11 | 52,68 | 51,69 | 52,13 | 0,09% | 457,00 |
| 20.01.2026 | 52,20 | 52,22 | 51,45 | 52,09 | -0,77% | 3.369,00 |
| 19.01.2026 | 52,29 | 52,65 | 52,22 | 52,49 | -0,41% | 3.238,00 |
| 16.01.2026 | 51,99 | 53,01 | 51,52 | 52,71 | 1,39% | 211,00 |
| 15.01.2026 | 51,90 | 52,27 | 51,41 | 51,98 | 0,45% | 652,00 |
| 14.01.2026 | 50,55 | 51,98 | 50,49 | 51,75 | 2,09% | 136,00 |
| 13.01.2026 | 50,22 | 50,91 | 49,65 | 50,69 | 1,24% | 487,00 |
| 12.01.2026 | 49,67 | 50,39 | 49,22 | 50,07 | 0,47% | 857,00 |
| 09.01.2026 | 49,68 | 50,32 | 49,53 | 49,83 | 0,54% | 532,00 |
| 08.01.2026 | 48,88 | 50,01 | 48,87 | 49,57 | 1,35% | 332,00 |
| 07.01.2026 | 50,32 | 50,45 | 48,72 | 48,91 | -2,67% | 27,00 |
| 06.01.2026 | 50,00 | 50,59 | 49,92 | 50,25 | 0,35% | 1.128,00 |
| 05.01.2026 | 50,68 | 50,81 | 49,15 | 50,07 | -0,95% | 398,00 |
| 02.01.2026 | 50,03 | 50,66 | 49,68 | 50,55 | 0,14% | 457,00 |
| 30.12.2025 | 50,39 | 50,75 | 50,30 | 50,48 | 0,28% | 365,00 |
| 29.12.2025 | 50,32 | 50,80 | 50,15 | 50,34 | 2,14% | 9.361,00 |
| 23.12.2025 | 48,66 | 49,46 | 48,26 | 49,29 | 1,31% | 1.115,00 |
| 22.12.2025 | 50,74 | 50,75 | 47,52 | 48,65 | -4,15% | 3.194,00 |
| 19.12.2025 | 51,15 | 51,60 | 50,66 | 50,76 | -0,99% | 245,00 |
| 18.12.2025 | 51,26 | 51,59 | 51,04 | 51,26 | 0,11% | 156,00 |
| 17.12.2025 | 50,66 | 51,42 | 50,17 | 51,21 | 1,40% | 170,00 |
| 16.12.2025 | 50,67 | 50,86 | 50,14 | 50,50 | -0,81% | 1.305,00 |
| 15.12.2025 | 50,58 | 51,01 | 50,10 | 50,91 | 0,77% | 72,00 |
| 12.12.2025 | 49,67 | 50,61 | 49,52 | 50,52 | 1,94% | 754,00 |
| 11.12.2025 | 49,45 | 50,01 | 49,31 | 49,56 | -0,19% | 337,00 |
| 10.12.2025 | 50,29 | 50,33 | 49,33 | 49,65 | -1,26% | 116,00 |
| 09.12.2025 | 50,32 | 50,84 | 50,07 | 50,29 | 0,15% | 152,00 |
| 08.12.2025 | 50,05 | 50,76 | 49,77 | 50,21 | -0,07% | 708,00 |
| 05.12.2025 | 50,77 | 50,98 | 50,21 | 50,25 | -2,25% | 1.908,00 |