53,130€
-1,02%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 54,25 | 54,68 | 53,11 | 53,25 | -1,02% | 607,00 |
| 14.05.2026 | 53,66 | 53,87 | 53,53 | 53,80 | -0,07% | 85,00 |
| 13.05.2026 | 53,70 | 53,94 | 52,84 | 53,84 | 0,45% | 110,00 |
| 12.05.2026 | 53,21 | 53,60 | 52,96 | 53,60 | 1,52% | 87,00 |
| 11.05.2026 | 52,58 | 53,20 | 52,32 | 52,80 | 0,94% | 1.301,00 |
| 08.05.2026 | 52,61 | 52,66 | 51,85 | 52,31 | -0,08% | 326,00 |
| 07.05.2026 | 52,53 | 52,75 | 52,01 | 52,35 | -0,65% | 38,00 |
| 06.05.2026 | 53,90 | 54,00 | 52,55 | 52,69 | -2,82% | 1.002,00 |
| 05.05.2026 | 54,08 | 54,48 | 53,60 | 54,22 | 0,91% | 1,00 |
| 04.05.2026 | 54,44 | 54,76 | 53,59 | 53,73 | -1,83% | 647,00 |
| 30.04.2026 | 53,75 | 54,94 | 52,85 | 54,73 | 2,13% | 645,00 |
| 29.04.2026 | 53,88 | 54,17 | 53,30 | 53,59 | -0,20% | 277,00 |
| 28.04.2026 | 53,33 | 54,21 | 53,16 | 53,70 | 0,62% | 230,00 |
| 27.04.2026 | 53,34 | 53,74 | 53,07 | 53,37 | 0,06% | 938,00 |
| 24.04.2026 | 53,62 | 53,80 | 52,92 | 53,34 | 0,41% | 3,00 |
| 23.04.2026 | 51,85 | 53,29 | 51,72 | 53,12 | 2,55% | 973,00 |
| 22.04.2026 | 52,25 | 52,63 | 51,63 | 51,80 | -0,61% | 516,00 |
| 21.04.2026 | 52,94 | 53,13 | 52,00 | 52,12 | -1,01% | - |
| 20.04.2026 | 52,78 | 53,57 | 52,57 | 52,65 | -0,68% | 239,00 |
| 17.04.2026 | 53,08 | 53,26 | 52,00 | 53,01 | 0,23% | 917,00 |
| 16.04.2026 | 52,93 | 53,20 | 52,39 | 52,89 | 0,23% | 30,00 |
| 15.04.2026 | 54,12 | 54,20 | 52,69 | 52,77 | -2,13% | 795,00 |
| 14.04.2026 | 53,50 | 53,92 | 52,73 | 53,92 | 0,75% | 608,00 |
| 13.04.2026 | 54,58 | 54,88 | 53,31 | 53,52 | -2,51% | 35,00 |
| 10.04.2026 | 54,82 | 55,57 | 54,50 | 54,90 | 0,24% | 2,00 |
| 09.04.2026 | 54,10 | 55,17 | 53,90 | 54,77 | 1,60% | 600,00 |
| 08.04.2026 | 54,55 | 54,70 | 52,83 | 53,91 | -0,07% | 1.342,00 |
| 07.04.2026 | 53,94 | 54,57 | 53,42 | 53,95 | -0,64% | 34,00 |
| 02.04.2026 | 53,04 | 54,61 | 52,80 | 54,30 | 1,10% | 1.403,00 |
| 01.04.2026 | 53,60 | 53,93 | 53,10 | 53,71 | 0,43% | 272,00 |
| 31.03.2026 | 53,96 | 54,26 | 53,07 | 53,48 | -1,15% | 595,00 |
| 30.03.2026 | 53,03 | 54,54 | 53,02 | 54,10 | 2,19% | 399,00 |
| 27.03.2026 | 53,04 | 53,39 | 52,54 | 52,94 | 0,30% | 555,00 |
| 26.03.2026 | 52,28 | 53,22 | 52,03 | 52,78 | 0,28% | 84,00 |
| 25.03.2026 | 52,08 | 52,94 | 52,01 | 52,63 | 0,56% | 535,00 |
| 24.03.2026 | 51,56 | 52,59 | 51,27 | 52,34 | 1,93% | 21,00 |
| 23.03.2026 | 51,24 | 52,34 | 51,09 | 51,35 | -0,13% | 524,00 |
| 20.03.2026 | 52,64 | 53,01 | 51,16 | 51,41 | -2,83% | 264,00 |
| 19.03.2026 | 54,31 | 54,39 | 52,19 | 52,91 | -2,72% | 1.789,00 |
| 18.03.2026 | 54,93 | 55,00 | 53,97 | 54,39 | -0,63% | 139,00 |
| 17.03.2026 | 54,97 | 55,42 | 54,70 | 54,73 | -0,64% | 187,00 |
| 16.03.2026 | 55,76 | 55,79 | 54,90 | 55,09 | -0,64% | 1.562,00 |
| 13.03.2026 | 54,74 | 55,69 | 54,55 | 55,44 | 1,31% | 1.854,00 |
| 12.03.2026 | 53,55 | 55,34 | 53,45 | 54,73 | 1,71% | 735,00 |
| 11.03.2026 | 54,05 | 54,22 | 53,58 | 53,81 | -0,59% | 90,00 |
| 10.03.2026 | 54,11 | 54,39 | 53,54 | 54,13 | -0,12% | 170,00 |
| 09.03.2026 | 53,90 | 54,44 | 53,50 | 54,19 | -0,61% | 282,00 |
| 06.03.2026 | 54,35 | 54,62 | 53,64 | 54,53 | 0,65% | 450,00 |
| 05.03.2026 | 53,85 | 54,35 | 53,53 | 54,18 | 0,58% | 173,00 |
| 04.03.2026 | 53,68 | 54,18 | 53,14 | 53,86 | -0,40% | 364,00 |
| 03.03.2026 | 53,56 | 54,41 | 52,63 | 54,08 | -0,12% | 1.103,00 |
| 02.03.2026 | 53,45 | 54,14 | 53,45 | 54,14 | 1,44% | 1.192,00 |
| 27.02.2026 | 53,31 | 53,37 | 53,31 | 53,37 | -0,80% | 90,00 |
| 26.02.2026 | 53,94 | 54,10 | 53,80 | 53,80 | 0,99% | 437,00 |
| 25.02.2026 | 54,32 | 54,32 | 53,27 | 53,27 | -1,13% | 607,00 |
| 24.02.2026 | 54,87 | 54,87 | 53,60 | 53,88 | -1,28% | 88,00 |
| 23.02.2026 | 55,88 | 57,40 | 54,33 | 54,58 | -2,54% | 989,00 |
| 20.02.2026 | 55,65 | 56,11 | 55,41 | 56,00 | 1,23% | 1.238,00 |
| 19.02.2026 | 54,79 | 55,32 | 54,64 | 55,32 | 0,11% | 179,00 |
| 18.02.2026 | 55,34 | 55,51 | 55,26 | 55,26 | -0,29% | 64,00 |
| 17.02.2026 | 56,00 | 57,00 | 55,42 | 55,42 | -0,70% | 1.803,00 |
| 16.02.2026 | 56,17 | 56,37 | 55,79 | 55,81 | -0,23% | 495,00 |
| 13.02.2026 | 54,51 | 56,03 | 54,51 | 55,94 | 1,45% | 551,00 |
| 12.02.2026 | 54,63 | 55,58 | 54,36 | 55,14 | 1,73% | 553,00 |
| 11.02.2026 | 53,51 | 54,20 | 53,50 | 54,20 | 0,11% | 939,00 |
| 10.02.2026 | 52,59 | 54,14 | 52,54 | 54,14 | 3,46% | 1.097,00 |
| 09.02.2026 | 52,86 | 53,01 | 51,85 | 52,33 | 0,06% | 912,00 |
| 06.02.2026 | 54,00 | 54,00 | 52,30 | 52,30 | -1,53% | 533,00 |
| 05.02.2026 | 53,03 | 53,19 | 52,71 | 53,11 | -0,11% | 775,00 |
| 04.02.2026 | 51,77 | 53,17 | 51,77 | 53,17 | 2,19% | 766,00 |
| 03.02.2026 | 50,72 | 52,03 | 50,65 | 52,03 | 1,94% | 1.141,00 |
| 02.02.2026 | 50,45 | 51,48 | 50,45 | 51,04 | 0,47% | 1.980,00 |
| 30.01.2026 | 50,37 | 50,81 | 50,37 | 50,80 | 0,36% | 85,00 |
| 29.01.2026 | 50,64 | 51,16 | 50,58 | 50,62 | -1,15% | 645,00 |
| 28.01.2026 | 50,98 | 51,21 | 50,98 | 51,21 | 0,81% | 483,00 |
| 27.01.2026 | 50,76 | 50,88 | 50,57 | 50,80 | -0,53% | 291,00 |
| 26.01.2026 | 50,06 | 51,07 | 50,06 | 51,07 | 1,27% | 213,00 |
| 23.01.2026 | 51,24 | 51,24 | 50,43 | 50,43 | -2,38% | 17,00 |
| 22.01.2026 | 52,23 | 52,23 | 51,62 | 51,66 | -0,92% | 615,00 |
| 21.01.2026 | 52,07 | 52,37 | 51,92 | 52,14 | 0,37% | 572,00 |
| 20.01.2026 | 51,92 | 51,95 | 51,71 | 51,95 | -1,44% | 1.093,00 |
| 19.01.2026 | 52,30 | 52,71 | 52,22 | 52,71 | 0,29% | 300,00 |
| 16.01.2026 | 52,15 | 52,56 | 51,88 | 52,56 | 0,67% | 368,00 |
| 15.01.2026 | 51,65 | 52,21 | 51,53 | 52,21 | 0,67% | 725,00 |
| 14.01.2026 | 50,63 | 51,86 | 50,49 | 51,86 | 2,43% | 840,00 |
| 13.01.2026 | 50,17 | 50,77 | 50,00 | 50,63 | 1,87% | 2.592,00 |
| 12.01.2026 | 49,97 | 49,97 | 49,58 | 49,70 | -0,43% | 465,00 |
| 09.01.2026 | 50,18 | 50,18 | 49,92 | 49,92 | 0,19% | 145,00 |
| 08.01.2026 | 48,97 | 49,82 | 48,77 | 49,82 | 1,69% | 984,00 |
| 07.01.2026 | 50,45 | 50,45 | 48,99 | 48,99 | -2,53% | 55,00 |
| 06.01.2026 | 49,90 | 50,49 | 49,90 | 50,26 | 1,95% | 945,00 |
| 05.01.2026 | 50,94 | 50,94 | 49,27 | 49,30 | -1,48% | 450,00 |
| 02.01.2026 | 50,22 | 50,40 | 49,79 | 50,04 | -0,60% | 478,00 |
| 30.12.2025 | 50,51 | 50,57 | 50,34 | 50,34 | -0,42% | 828,00 |
| 29.12.2025 | 50,15 | 50,55 | 49,96 | 50,55 | 2,62% | 369,00 |
| 23.12.2025 | 48,67 | 49,48 | 48,27 | 49,26 | 1,85% | 1.996,00 |
| 22.12.2025 | 51,02 | 51,02 | 47,88 | 48,37 | -5,81% | 682,00 |
| 19.12.2025 | 51,09 | 51,50 | 51,09 | 51,35 | 0,18% | 665,00 |
| 18.12.2025 | 51,32 | 51,49 | 51,26 | 51,26 | 0,22% | 7,00 |
| 17.12.2025 | 50,91 | 51,15 | 50,67 | 51,15 | 0,35% | 1.080,00 |