59,270€
-0,08%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 59,15 | 59,31 | 59,09 | 59,26 | -0,10% | - |
| 17.06.2026 | 59,12 | 59,52 | 58,64 | 59,32 | 0,90% | 1,00 |
| 16.06.2026 | 58,82 | 59,63 | 58,63 | 58,79 | -0,41% | - |
| 15.06.2026 | 58,67 | 59,20 | 57,99 | 59,03 | 0,82% | - |
| 12.06.2026 | 57,37 | 58,89 | 57,25 | 58,55 | 0,69% | - |
| 11.06.2026 | 57,88 | 58,51 | 57,67 | 58,15 | 0,33% | - |
| 10.06.2026 | 57,39 | 58,01 | 56,77 | 57,96 | 1,12% | - |
| 09.06.2026 | 56,95 | 57,52 | 56,31 | 57,32 | 0,58% | - |
| 08.06.2026 | 57,98 | 58,21 | 56,93 | 56,99 | -2,05% | - |
| 05.06.2026 | 57,39 | 58,59 | 56,81 | 58,18 | 1,73% | - |
| 04.06.2026 | 56,57 | 57,59 | 56,05 | 57,19 | 1,15% | 16,00 |
| 03.06.2026 | 57,15 | 57,82 | 56,47 | 56,54 | -0,89% | - |
| 02.06.2026 | 55,71 | 57,21 | 55,28 | 57,05 | 2,55% | - |
| 01.06.2026 | 57,41 | 57,56 | 55,63 | 55,63 | -2,86% | 151,00 |
| 29.05.2026 | 57,37 | 57,55 | 56,55 | 57,27 | -1,67% | - |
| 28.05.2026 | 57,87 | 58,79 | 57,77 | 58,24 | 0,73% | 100,00 |
| 27.05.2026 | 57,89 | 58,13 | 57,46 | 57,82 | -0,53% | - |
| 26.05.2026 | 58,21 | 58,51 | 57,83 | 58,13 | -0,50% | - |
| 25.05.2026 | 58,35 | 58,86 | 58,35 | 58,42 | -0,29% | - |
| 22.05.2026 | 58,76 | 59,15 | 58,15 | 58,59 | -0,27% | - |
| 21.05.2026 | 58,18 | 59,06 | 58,13 | 58,75 | 0,91% | - |
| 20.05.2026 | 58,73 | 59,41 | 57,92 | 58,22 | -0,43% | 100,00 |
| 19.05.2026 | 57,41 | 58,98 | 57,15 | 58,47 | 0,95% | 1.210,00 |
| 18.05.2026 | 56,64 | 61,26 | 56,64 | 57,92 | 8,83% | 247,00 |
| 15.05.2026 | 53,80 | 54,39 | 53,12 | 53,22 | -1,21% | - |
| 14.05.2026 | 53,61 | 54,07 | 53,54 | 53,87 | 0,13% | - |
| 13.05.2026 | 53,65 | 53,95 | 52,87 | 53,80 | 0,41% | - |
| 12.05.2026 | 53,23 | 53,74 | 52,95 | 53,58 | 1,36% | 60,00 |
| 11.05.2026 | 52,47 | 53,16 | 52,41 | 52,86 | 0,86% | - |
| 08.05.2026 | 52,86 | 52,88 | 51,86 | 52,41 | 0,11% | - |
| 07.05.2026 | 52,67 | 52,77 | 52,01 | 52,35 | -0,65% | - |
| 06.05.2026 | 53,90 | 54,00 | 52,56 | 52,69 | -2,89% | 8,00 |
| 05.05.2026 | 53,91 | 54,31 | 53,60 | 54,26 | 1,02% | - |
| 04.05.2026 | 54,55 | 54,77 | 53,60 | 53,71 | -1,21% | - |
| 30.04.2026 | 53,74 | 54,69 | 53,05 | 54,37 | 1,32% | - |
| 29.04.2026 | 53,82 | 54,18 | 53,28 | 53,66 | -0,20% | - |
| 28.04.2026 | 53,52 | 54,22 | 53,19 | 53,77 | 0,64% | - |
| 27.04.2026 | 53,48 | 53,75 | 53,08 | 53,43 | 0,21% | - |
| 24.04.2026 | 53,51 | 53,74 | 52,93 | 53,32 | 0,02% | - |
| 23.04.2026 | 52,06 | 53,32 | 51,77 | 53,31 | 2,64% | - |
| 22.04.2026 | 52,26 | 52,68 | 51,64 | 51,94 | -0,21% | 35,00 |
| 21.04.2026 | 52,80 | 53,13 | 51,99 | 52,05 | -1,03% | 3,00 |
| 20.04.2026 | 52,95 | 53,57 | 52,57 | 52,59 | -0,92% | - |
| 17.04.2026 | 53,04 | 53,26 | 52,00 | 53,08 | 0,42% | - |
| 16.04.2026 | 52,64 | 53,22 | 52,38 | 52,86 | 0,17% | - |
| 15.04.2026 | 54,24 | 54,25 | 52,70 | 52,77 | -2,28% | - |
| 14.04.2026 | 53,75 | 54,06 | 52,75 | 54,00 | 1,05% | - |
| 13.04.2026 | 54,79 | 55,24 | 53,32 | 53,44 | -2,39% | - |
| 10.04.2026 | 54,85 | 55,56 | 54,50 | 54,75 | -0,02% | - |
| 09.04.2026 | 53,59 | 55,18 | 53,58 | 54,76 | 1,26% | - |
| 08.04.2026 | 54,06 | 54,57 | 52,89 | 54,08 | 0,15% | - |
| 07.04.2026 | 53,31 | 54,58 | 53,31 | 54,00 | -0,14% | - |
| 02.04.2026 | 53,54 | 54,61 | 53,09 | 54,08 | 0,81% | - |
| 01.04.2026 | 53,74 | 53,80 | 53,07 | 53,64 | 0,16% | - |
| 31.03.2026 | 53,94 | 54,30 | 53,09 | 53,56 | -0,92% | - |
| 30.03.2026 | 52,90 | 54,55 | 52,90 | 54,06 | 2,20% | - |
| 27.03.2026 | 52,99 | 53,38 | 52,43 | 52,89 | 0,05% | - |
| 26.03.2026 | 52,27 | 53,18 | 52,03 | 52,87 | 0,72% | - |
| 25.03.2026 | 51,99 | 52,93 | 51,99 | 52,49 | 0,89% | - |
| 24.03.2026 | 51,53 | 52,59 | 51,28 | 52,02 | 0,97% | - |
| 23.03.2026 | 51,76 | 52,47 | 50,88 | 51,52 | 0,27% | - |
| 20.03.2026 | 52,75 | 53,04 | 51,15 | 51,38 | -2,73% | - |
| 19.03.2026 | 54,33 | 54,51 | 52,19 | 52,82 | -2,75% | 136,00 |
| 18.03.2026 | 55,03 | 55,04 | 53,98 | 54,32 | -0,98% | - |
| 17.03.2026 | 55,11 | 55,52 | 54,80 | 54,86 | -0,49% | - |
| 16.03.2026 | 55,49 | 55,62 | 54,92 | 55,13 | -0,41% | 101,00 |
| 13.03.2026 | 54,74 | 55,68 | 54,55 | 55,35 | 0,78% | - |
| 12.03.2026 | 53,84 | 55,35 | 53,56 | 54,92 | 2,05% | - |
| 11.03.2026 | 54,05 | 54,20 | 53,58 | 53,82 | -0,28% | - |
| 10.03.2026 | 54,03 | 54,41 | 53,54 | 53,97 | -0,27% | - |
| 09.03.2026 | 54,43 | 54,53 | 53,61 | 54,11 | -0,72% | - |
| 06.03.2026 | 54,27 | 54,62 | 53,66 | 54,51 | 0,51% | - |
| 05.03.2026 | 54,13 | 54,35 | 53,55 | 54,23 | 0,79% | 7,00 |
| 04.03.2026 | 53,98 | 54,27 | 53,15 | 53,81 | -0,87% | - |
| 03.03.2026 | 53,61 | 54,45 | 52,64 | 54,28 | 0,53% | - |
| 02.03.2026 | 52,86 | 54,30 | 52,86 | 53,99 | 1,22% | - |
| 27.02.2026 | 53,46 | 53,52 | 52,84 | 53,34 | -0,83% | - |
| 26.02.2026 | 53,84 | 54,26 | 53,61 | 53,79 | -0,06% | - |
| 25.02.2026 | 54,09 | 54,46 | 53,13 | 53,82 | -0,59% | 81,00 |
| 24.02.2026 | 54,48 | 54,79 | 53,57 | 54,14 | -0,99% | - |
| 23.02.2026 | 55,40 | 56,70 | 54,22 | 54,68 | -1,72% | 115,00 |
| 20.02.2026 | 55,85 | 56,18 | 55,38 | 55,63 | 0,03% | 105,00 |
| 19.02.2026 | 55,12 | 55,70 | 54,79 | 55,62 | 1,42% | - |
| 18.02.2026 | 55,27 | 55,79 | 54,81 | 54,84 | -1,22% | - |
| 17.02.2026 | 56,00 | 57,06 | 55,31 | 55,52 | -0,86% | 45,00 |
| 16.02.2026 | 56,04 | 56,19 | 55,90 | 56,00 | 0,20% | 105,00 |
| 13.02.2026 | 55,26 | 56,23 | 54,61 | 55,89 | 1,49% | 21,00 |
| 12.02.2026 | 54,58 | 55,71 | 54,20 | 55,07 | 1,26% | 33,00 |
| 11.02.2026 | 53,84 | 54,44 | 53,50 | 54,38 | 1,33% | 187,00 |
| 10.02.2026 | 52,58 | 54,16 | 52,30 | 53,67 | 2,63% | 11,00 |
| 09.02.2026 | 52,58 | 52,86 | 51,74 | 52,29 | -0,61% | 17,00 |
| 06.02.2026 | 53,07 | 53,89 | 52,20 | 52,61 | -1,02% | - |
| 05.02.2026 | 52,80 | 53,28 | 52,64 | 53,15 | 0,81% | 188,00 |
| 04.02.2026 | 51,99 | 53,30 | 51,80 | 52,73 | 1,71% | 1,00 |
| 03.02.2026 | 50,86 | 52,25 | 50,80 | 51,84 | 1,09% | 3,00 |
| 02.02.2026 | 50,60 | 51,54 | 50,00 | 51,28 | 1,73% | - |
| 30.01.2026 | 50,83 | 51,13 | 50,21 | 50,41 | -0,58% | 6,00 |
| 29.01.2026 | 50,89 | 51,39 | 50,46 | 50,71 | -0,29% | - |
| 28.01.2026 | 50,74 | 51,39 | 50,67 | 50,86 | -0,16% | 3,00 |
| 27.01.2026 | 50,65 | 50,99 | 50,07 | 50,94 | 0,35% | - |