61,070€
-0,51%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 61,41 | 62,06 | 61,02 | 61,07 | -0,51% | 128,00 |
| 11.11.2026 | 61,76 | 61,89 | 61,00 | 61,38 | 0,21% | 108,00 |
| 10.11.2026 | 60,90 | 61,44 | 60,44 | 61,25 | 0,57% | 196,00 |
| 09.11.2026 | 61,61 | 62,10 | 60,79 | 60,90 | -1,10% | 127,00 |
| 06.11.2026 | 62,19 | 62,69 | 60,97 | 61,58 | -0,83% | 412,00 |
| 05.11.2026 | 61,83 | 63,36 | 61,69 | 62,10 | -0,02% | 234,00 |
| 04.11.2026 | 59,40 | 62,40 | 59,23 | 62,11 | 4,02% | 378,00 |
| 03.11.2026 | 60,36 | 60,53 | 59,49 | 59,71 | -1,31% | 307,00 |
| 02.11.2026 | 59,60 | 60,78 | 59,14 | 60,50 | 1,33% | 5.130,00 |
| 30.10.2026 | 59,28 | 59,96 | 58,06 | 59,71 | 2,27% | 855,00 |
| 29.10.2026 | 58,04 | 59,05 | 57,89 | 58,38 | 0,72% | 47,00 |
| 28.10.2026 | 58,65 | 58,77 | 57,53 | 57,96 | -1,37% | - |
| 27.10.2026 | 58,27 | 58,79 | 58,22 | 58,77 | 0,84% | - |
| 26.10.2026 | 58,30 | 58,91 | 58,10 | 58,28 | 0,07% | - |
| 23.10.2026 | 58,37 | 58,61 | 57,81 | 58,24 | 0,03% | 115,00 |
| 22.10.2026 | 55,14 | 58,33 | 55,12 | 58,22 | 5,23% | 69,00 |
| 21.10.2026 | 56,13 | 56,52 | 55,33 | 55,33 | -1,20% | 196,00 |
| 20.10.2026 | 55,39 | 56,24 | 55,33 | 56,00 | 0,96% | 117,00 |
| 19.10.2026 | 56,62 | 56,86 | 55,31 | 55,46 | -1,79% | 15,00 |
| 16.10.2026 | 56,17 | 56,81 | 55,81 | 56,47 | 0,79% | 115,00 |
| 15.10.2026 | 56,05 | 56,11 | 55,93 | 56,03 | -0,51% | - |
| 14.10.2026 | 55,65 | 56,43 | 55,51 | 56,31 | 1,20% | 311,00 |
| 13.10.2026 | 56,03 | 56,49 | 55,01 | 55,64 | -0,64% | 1,00 |
| 12.10.2026 | 54,99 | 56,03 | 54,94 | 56,00 | 1,79% | 362,00 |
| 09.10.2026 | 55,12 | 55,26 | 54,78 | 55,02 | -0,10% | 79,00 |
| 08.10.2026 | 54,97 | 55,26 | 54,53 | 55,07 | 0,20% | 230,00 |
| 07.10.2026 | 55,13 | 55,55 | 54,55 | 54,96 | -0,24% | 18,00 |
| 06.10.2026 | 54,52 | 55,13 | 54,16 | 55,09 | 1,33% | 199,00 |
| 05.10.2026 | 54,74 | 55,11 | 54,11 | 54,37 | -0,56% | 110,00 |
| 02.10.2026 | 53,89 | 54,91 | 53,86 | 54,67 | 1,20% | 165,00 |
| 01.10.2026 | 53,58 | 54,26 | 52,62 | 54,02 | 1,14% | 439,00 |
| 30.09.2026 | 53,48 | 53,91 | 53,24 | 53,41 | -0,15% | 66,00 |
| 29.09.2026 | 53,09 | 53,69 | 52,57 | 53,49 | 1,02% | 30,00 |
| 28.09.2026 | 53,41 | 53,89 | 52,62 | 52,95 | -0,60% | 29,00 |
| 25.09.2026 | 53,04 | 53,52 | 52,75 | 53,27 | 0,35% | 213,00 |
| 24.09.2026 | 53,69 | 54,14 | 53,08 | 53,09 | -1,22% | 315,00 |
| 23.09.2026 | 54,73 | 54,99 | 53,63 | 53,74 | -1,47% | 374,00 |
| 22.09.2026 | 54,72 | 55,11 | 54,51 | 54,54 | -0,49% | 1.395,00 |
| 21.09.2026 | 55,48 | 55,68 | 54,77 | 54,81 | -0,96% | 15,00 |
| 18.09.2026 | 56,04 | 56,13 | 55,26 | 55,34 | -1,21% | 604,00 |
| 17.09.2026 | 55,40 | 56,05 | 55,32 | 56,02 | 1,12% | 450,00 |
| 16.09.2026 | 55,54 | 55,91 | 55,22 | 55,40 | 0,04% | 101,00 |
| 15.09.2026 | 55,85 | 56,01 | 55,26 | 55,38 | -0,81% | 320,00 |
| 14.09.2026 | 55,77 | 56,49 | 55,63 | 55,83 | 0,20% | 225,00 |
| 11.09.2026 | 56,19 | 56,61 | 55,62 | 55,72 | -0,57% | 36,00 |
| 10.09.2026 | 56,13 | 56,69 | 55,79 | 56,04 | 0,16% | - |
| 09.09.2026 | 56,90 | 57,32 | 55,95 | 55,95 | -1,81% | - |
| 08.09.2026 | 56,44 | 57,44 | 56,38 | 56,98 | 0,82% | 369,00 |
| 07.09.2026 | 56,66 | 56,70 | 56,48 | 56,52 | -0,31% | 110,00 |
| 04.09.2026 | 56,88 | 57,14 | 56,49 | 56,69 | -1,25% | - |
| 03.09.2026 | 57,02 | 57,57 | 56,75 | 57,41 | 0,65% | 2.847,00 |
| 02.09.2026 | 57,28 | 57,45 | 56,50 | 57,04 | -0,35% | 428,00 |
| 01.09.2026 | 56,93 | 57,49 | 56,57 | 57,24 | 0,74% | 48,00 |
| 31.08.2026 | 56,51 | 56,92 | 55,85 | 56,82 | 0,44% | 125,00 |
| 28.08.2026 | 57,04 | 57,32 | 56,30 | 56,57 | -0,81% | 76,00 |
| 27.08.2026 | 57,39 | 57,74 | 56,51 | 57,03 | -0,68% | 120,00 |
| 26.08.2026 | 57,32 | 57,82 | 57,20 | 57,42 | 0,16% | 184,00 |
| 25.08.2026 | 57,21 | 57,54 | 56,76 | 57,33 | 0,40% | 1.072,00 |
| 24.08.2026 | 57,30 | 57,39 | 56,81 | 57,10 | 0,12% | 475,00 |
| 21.08.2026 | 57,74 | 58,02 | 56,98 | 57,03 | -1,29% | 284,00 |
| 20.08.2026 | 58,28 | 58,30 | 57,67 | 57,78 | -1,20% | 452,00 |
| 19.08.2026 | 59,69 | 59,87 | 58,46 | 58,48 | 8,52% | 192,00 |
| 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 |