61,440€
0,18%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 61,16 | 62,07 | 61,07 | 61,56 | 0,38% | - |
| 11.11.2026 | 61,33 | 61,92 | 61,01 | 61,33 | 0,34% | - |
| 10.11.2026 | 60,81 | 61,45 | 60,44 | 61,12 | 0,30% | - |
| 09.11.2026 | 61,68 | 62,17 | 60,93 | 60,94 | -1,44% | - |
| 06.11.2026 | 62,12 | 62,77 | 60,99 | 61,83 | -1,37% | - |
| 05.11.2026 | 61,60 | 63,35 | 61,59 | 62,69 | 0,74% | 10,00 |
| 04.11.2026 | 59,61 | 62,40 | 59,28 | 62,23 | 4,50% | - |
| 03.11.2026 | 60,53 | 60,78 | 59,55 | 59,55 | -1,83% | - |
| 02.11.2026 | 59,46 | 60,78 | 59,15 | 60,66 | 2,40% | - |
| 30.10.2026 | 58,72 | 60,00 | 58,10 | 59,24 | 1,30% | - |
| 29.10.2026 | 58,02 | 59,04 | 57,98 | 58,48 | 1,51% | - |
| 28.10.2026 | 59,11 | 59,11 | 57,54 | 57,61 | -1,84% | - |
| 27.10.2026 | 58,24 | 58,79 | 58,24 | 58,69 | 0,72% | - |
| 26.10.2026 | 58,15 | 58,92 | 58,06 | 58,27 | 0,19% | - |
| 23.10.2026 | 58,23 | 58,61 | 57,79 | 58,16 | -0,12% | - |
| 22.10.2026 | 55,46 | 58,32 | 55,01 | 58,23 | 4,62% | - |
| 21.10.2026 | 55,95 | 56,53 | 55,50 | 55,66 | -0,59% | - |
| 20.10.2026 | 55,49 | 56,24 | 55,34 | 55,99 | 1,16% | - |
| 19.10.2026 | 57,12 | 57,21 | 55,32 | 55,35 | -2,10% | - |
| 16.10.2026 | 55,92 | 56,82 | 55,85 | 56,54 | 0,91% | - |
| 15.10.2026 | 56,00 | 56,93 | 55,66 | 56,03 | -0,60% | - |
| 14.10.2026 | 55,61 | 56,37 | 55,52 | 56,37 | 1,00% | - |
| 13.10.2026 | 55,81 | 56,48 | 55,01 | 55,81 | -0,21% | - |
| 12.10.2026 | 55,18 | 55,98 | 55,03 | 55,93 | 1,62% | - |
| 09.10.2026 | 55,00 | 55,27 | 54,78 | 55,04 | 0,18% | - |
| 08.10.2026 | 54,94 | 55,25 | 54,54 | 54,94 | 0,18% | - |
| 07.10.2026 | 55,21 | 55,59 | 54,56 | 54,84 | 0,00% | - |
| 06.10.2026 | 54,39 | 54,85 | 54,15 | 54,84 | 0,92% | - |
| 05.10.2026 | 54,49 | 55,18 | 54,12 | 54,34 | -0,20% | - |
| 02.10.2026 | 54,04 | 54,89 | 53,80 | 54,45 | 0,96% | - |
| 01.10.2026 | 54,19 | 54,26 | 52,62 | 53,93 | 0,58% | - |
| 30.09.2026 | 53,54 | 53,92 | 53,24 | 53,62 | 0,06% | - |
| 29.09.2026 | 52,99 | 53,70 | 52,58 | 53,59 | 0,94% | 30,00 |
| 28.09.2026 | 53,40 | 53,94 | 52,65 | 53,09 | -0,24% | - |
| 25.09.2026 | 53,11 | 53,43 | 52,76 | 53,22 | -0,22% | - |
| 24.09.2026 | 53,72 | 54,22 | 53,18 | 53,34 | -0,80% | - |
| 23.09.2026 | 54,69 | 55,10 | 53,68 | 53,77 | -1,77% | - |
| 22.09.2026 | 54,74 | 55,12 | 54,57 | 54,74 | -0,40% | - |
| 21.09.2026 | 55,64 | 55,77 | 54,88 | 54,96 | -0,87% | - |
| 18.09.2026 | 56,07 | 56,29 | 55,24 | 55,44 | -0,65% | 5,00 |
| 17.09.2026 | 55,50 | 55,98 | 55,38 | 55,80 | 0,74% | - |
| 16.09.2026 | 55,42 | 55,92 | 55,31 | 55,39 | -0,36% | - |
| 15.09.2026 | 55,89 | 56,59 | 55,43 | 55,59 | -0,61% | - |
| 14.09.2026 | 55,83 | 56,51 | 55,68 | 55,93 | -0,50% | - |
| 11.09.2026 | 56,21 | 56,64 | 55,95 | 56,21 | 0,05% | - |
| 10.09.2026 | 56,19 | 56,70 | 55,80 | 56,18 | -0,18% | - |
| 09.09.2026 | 56,99 | 57,32 | 56,15 | 56,28 | -1,57% | - |
| 08.09.2026 | 56,61 | 57,45 | 56,38 | 57,18 | 1,04% | - |
| 07.09.2026 | 56,71 | 56,71 | 56,47 | 56,59 | 0,11% | - |
| 04.09.2026 | 56,98 | 57,14 | 56,52 | 56,53 | -1,74% | - |
| 03.09.2026 | 56,88 | 57,56 | 56,83 | 57,53 | 0,84% | - |
| 02.09.2026 | 57,26 | 57,70 | 56,52 | 57,05 | 0,00% | - |
| 01.09.2026 | 56,83 | 57,50 | 56,59 | 57,05 | 0,74% | - |
| 31.08.2026 | 56,43 | 56,93 | 55,86 | 56,63 | 0,18% | - |
| 28.08.2026 | 57,08 | 57,50 | 56,30 | 56,53 | -1,15% | - |
| 27.08.2026 | 57,63 | 57,74 | 56,53 | 57,19 | -0,61% | - |
| 26.08.2026 | 57,31 | 57,81 | 57,27 | 57,54 | 0,09% | - |
| 25.08.2026 | 57,11 | 57,53 | 56,78 | 57,49 | 0,77% | - |
| 24.08.2026 | 57,03 | 57,39 | 56,71 | 57,05 | -0,04% | 235,00 |
| 21.08.2026 | 57,77 | 58,05 | 57,02 | 57,07 | -1,21% | - |
| 20.08.2026 | 58,53 | 58,85 | 57,77 | 57,77 | -1,25% | - |
| 19.08.2026 | 59,30 | 60,22 | 58,46 | 58,50 | -1,65% | - |
| 18.08.2026 | 59,29 | 60,22 | 59,03 | 59,48 | 0,22% | - |
| 17.08.2026 | 59,43 | 59,49 | 58,87 | 59,35 | -0,07% | - |
| 14.08.2026 | 59,37 | 59,57 | 59,11 | 59,39 | -0,10% | - |
| 13.08.2026 | 58,90 | 59,60 | 58,90 | 59,45 | 0,75% | 1,00 |
| 12.08.2026 | 58,85 | 59,23 | 58,75 | 59,01 | 0,34% | 1,00 |
| 11.08.2026 | 58,17 | 58,92 | 58,07 | 58,81 | 0,89% | - |
| 10.08.2026 | 58,39 | 58,46 | 57,71 | 58,29 | -0,05% | - |
| 07.08.2026 | 57,88 | 58,61 | 56,25 | 58,32 | 0,88% | 2,00 |
| 06.08.2026 | 59,16 | 59,95 | 57,63 | 57,81 | -2,02% | 2,00 |
| 05.08.2026 | 60,15 | 60,41 | 58,72 | 59,00 | -1,78% | 40,00 |
| 04.08.2026 | 59,84 | 60,16 | 58,89 | 60,07 | 1,03% | - |
| 03.08.2026 | 60,25 | 60,42 | 59,19 | 59,46 | -1,49% | - |
| 31.07.2026 | 60,40 | 61,41 | 60,28 | 60,36 | -0,18% | - |
| 30.07.2026 | 61,23 | 61,85 | 59,97 | 60,47 | -1,77% | 99,00 |
| 29.07.2026 | 61,85 | 62,87 | 61,16 | 61,56 | -0,76% | - |
| 28.07.2026 | 61,65 | 63,27 | 61,65 | 62,03 | 0,05% | - |
| 27.07.2026 | 62,53 | 62,98 | 61,64 | 62,00 | -0,97% | - |
| 24.07.2026 | 62,69 | 63,18 | 62,11 | 62,61 | -0,35% | - |
| 23.07.2026 | 62,21 | 63,17 | 61,88 | 62,83 | 0,75% | - |
| 22.07.2026 | 61,27 | 62,40 | 61,10 | 62,36 | 1,90% | - |
| 21.07.2026 | 61,86 | 61,94 | 61,20 | 61,20 | -0,81% | - |
| 20.07.2026 | 62,34 | 62,71 | 61,46 | 61,70 | -0,80% | - |
| 17.07.2026 | 62,07 | 63,82 | 61,99 | 62,20 | -0,64% | 521,00 |
| 16.07.2026 | 62,61 | 62,83 | 61,40 | 62,60 | 1,21% | 150,00 |
| 15.07.2026 | 62,42 | 62,63 | 61,58 | 61,85 | -1,07% | - |
| 14.07.2026 | 62,06 | 62,62 | 61,36 | 62,52 | 0,72% | - |
| 13.07.2026 | 61,39 | 62,20 | 60,79 | 62,07 | 0,99% | - |
| 10.07.2026 | 60,87 | 61,48 | 60,63 | 61,46 | 0,89% | - |
| 09.07.2026 | 61,12 | 61,44 | 60,56 | 60,92 | -0,36% | - |
| 08.07.2026 | 61,22 | 61,74 | 60,66 | 61,14 | -0,84% | 60,00 |
| 07.07.2026 | 60,46 | 61,83 | 60,27 | 61,66 | 1,90% | - |
| 06.07.2026 | 60,89 | 61,37 | 60,35 | 60,51 | -0,98% | 130,00 |
| 03.07.2026 | 60,90 | 61,19 | 60,90 | 61,11 | 0,33% | - |
| 02.07.2026 | 59,52 | 61,09 | 59,14 | 60,91 | 2,35% | - |
| 01.07.2026 | 59,80 | 60,17 | 59,15 | 59,51 | -0,78% | - |
| 30.06.2026 | 60,41 | 60,89 | 59,87 | 59,98 | -0,91% | - |
| 29.06.2026 | 60,76 | 61,48 | 60,22 | 60,53 | -0,18% | - |
| 26.06.2026 | 61,18 | 61,46 | 60,50 | 60,64 | -0,70% | 20,00 |