61,070€
-0,39%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 61,18 | 62,06 | 61,07 | 61,40 | 0,15% | 640,00 |
| 11.11.2026 | 61,67 | 61,86 | 61,00 | 61,31 | 0,25% | 349,00 |
| 10.11.2026 | 60,91 | 61,44 | 60,47 | 61,16 | 0,30% | - |
| 09.11.2026 | 61,64 | 62,10 | 60,96 | 60,98 | -1,29% | 93,00 |
| 06.11.2026 | 62,29 | 62,67 | 61,12 | 61,78 | -0,55% | 179,00 |
| 05.11.2026 | 61,60 | 63,34 | 61,60 | 62,12 | 0,13% | 106,00 |
| 04.11.2026 | 59,35 | 62,40 | 59,20 | 62,04 | 4,09% | 279,00 |
| 03.11.2026 | 60,34 | 60,53 | 59,56 | 59,60 | -1,59% | 209,00 |
| 02.11.2026 | 59,80 | 60,78 | 59,14 | 60,56 | 1,17% | 707,00 |
| 30.10.2026 | 58,14 | 59,94 | 58,02 | 59,86 | 2,54% | - |
| 29.10.2026 | 58,10 | 59,06 | 57,92 | 58,38 | 1,27% | 62,00 |
| 28.10.2026 | 58,66 | 58,75 | 57,53 | 57,65 | -1,54% | 352,00 |
| 27.10.2026 | 58,26 | 58,65 | 58,22 | 58,55 | 0,27% | 1,00 |
| 26.10.2026 | 58,17 | 58,91 | 58,08 | 58,39 | 0,36% | 52,00 |
| 23.10.2026 | 58,23 | 58,60 | 57,81 | 58,18 | -0,02% | 10,00 |
| 22.10.2026 | 54,97 | 58,31 | 54,92 | 58,19 | 4,56% | 511,00 |
| 21.10.2026 | 56,14 | 56,52 | 55,49 | 55,65 | -0,68% | 30,00 |
| 20.10.2026 | 55,35 | 56,24 | 55,35 | 56,03 | 0,72% | 177,00 |
| 19.10.2026 | 56,71 | 56,81 | 55,55 | 55,63 | -1,92% | 362,00 |
| 16.10.2026 | 56,09 | 56,81 | 55,76 | 56,72 | 1,09% | 41,00 |
| 15.10.2026 | 55,99 | 56,97 | 55,65 | 56,11 | -0,43% | 142,00 |
| 14.10.2026 | 55,64 | 56,35 | 55,52 | 56,35 | 0,82% | 564,00 |
| 13.10.2026 | 56,01 | 56,48 | 55,01 | 55,89 | -0,21% | 380,00 |
| 12.10.2026 | 55,14 | 56,03 | 55,06 | 56,01 | 1,67% | - |
| 09.10.2026 | 55,12 | 55,26 | 54,78 | 55,09 | 0,02% | 45,00 |
| 08.10.2026 | 54,90 | 55,24 | 54,53 | 55,08 | 0,44% | - |
| 07.10.2026 | 55,19 | 55,54 | 54,55 | 54,84 | 0,09% | 193,00 |
| 06.10.2026 | 54,48 | 54,85 | 54,17 | 54,79 | 0,88% | 19,00 |
| 05.10.2026 | 54,73 | 55,12 | 54,12 | 54,31 | -0,11% | 296,00 |
| 02.10.2026 | 53,86 | 54,91 | 53,82 | 54,37 | 0,78% | 319,00 |
| 01.10.2026 | 53,56 | 54,25 | 52,62 | 53,95 | 0,88% | 569,00 |
| 30.09.2026 | 53,56 | 53,94 | 53,26 | 53,48 | 0,09% | 351,00 |
| 29.09.2026 | 52,94 | 53,63 | 52,57 | 53,43 | 0,83% | 477,00 |
| 28.09.2026 | 53,34 | 53,88 | 52,62 | 52,99 | -0,75% | 441,00 |
| 25.09.2026 | 53,13 | 53,42 | 52,75 | 53,39 | 0,19% | 30,00 |
| 24.09.2026 | 53,53 | 54,14 | 53,17 | 53,29 | -0,95% | 211,00 |
| 23.09.2026 | 54,69 | 54,98 | 53,67 | 53,80 | -1,77% | 200,00 |
| 22.09.2026 | 54,76 | 55,11 | 54,61 | 54,77 | -0,42% | - |
| 21.09.2026 | 55,66 | 55,68 | 54,87 | 55,00 | -0,74% | 121,00 |
| 18.09.2026 | 56,15 | 56,20 | 55,25 | 55,41 | -0,75% | 27,00 |
| 17.09.2026 | 55,51 | 55,98 | 55,30 | 55,83 | 0,13% | 35,00 |
| 16.09.2026 | 55,45 | 55,90 | 55,21 | 55,76 | 0,38% | 373,00 |
| 15.09.2026 | 55,76 | 56,11 | 55,44 | 55,55 | -0,64% | 90,00 |
| 14.09.2026 | 55,66 | 56,48 | 55,60 | 55,91 | -0,32% | 15,00 |
| 11.09.2026 | 56,22 | 56,60 | 55,95 | 56,09 | -0,23% | 203,00 |
| 10.09.2026 | 56,09 | 56,67 | 55,79 | 56,22 | -0,34% | 66,00 |
| 09.09.2026 | 56,97 | 57,31 | 56,14 | 56,41 | -1,33% | 197,00 |
| 08.09.2026 | 56,48 | 57,44 | 56,39 | 57,17 | 1,17% | 29,00 |
| 07.09.2026 | 56,64 | 56,84 | 56,47 | 56,51 | -0,41% | 136,00 |
| 04.09.2026 | 56,91 | 57,13 | 56,56 | 56,74 | -1,18% | 205,00 |
| 03.09.2026 | 56,99 | 57,56 | 56,76 | 57,42 | 0,79% | 388,00 |
| 02.09.2026 | 57,25 | 57,44 | 56,50 | 56,97 | 0,41% | 431,00 |
| 01.09.2026 | 56,91 | 57,50 | 56,57 | 56,74 | 0,11% | 8,00 |
| 31.08.2026 | 56,42 | 56,91 | 55,85 | 56,68 | 0,59% | 18,00 |
| 28.08.2026 | 57,03 | 57,28 | 56,30 | 56,35 | -0,88% | 210,00 |
| 27.08.2026 | 57,53 | 57,74 | 56,52 | 56,85 | -0,87% | 102,00 |
| 26.08.2026 | 57,35 | 57,80 | 57,27 | 57,35 | -0,17% | 80,00 |
| 25.08.2026 | 57,25 | 57,52 | 56,78 | 57,45 | 0,56% | 854,00 |
| 24.08.2026 | 57,09 | 57,39 | 56,71 | 57,13 | 0,11% | 302,00 |
| 21.08.2026 | 57,74 | 58,05 | 57,03 | 57,07 | -1,18% | 123,00 |
| 20.08.2026 | 58,53 | 58,67 | 57,67 | 57,75 | -1,52% | 110,00 |
| 19.08.2026 | 59,20 | 59,76 | 58,46 | 58,64 | -1,41% | - |
| 18.08.2026 | 59,13 | 60,20 | 59,00 | 59,48 | 0,37% | 696,00 |
| 17.08.2026 | 59,47 | 59,66 | 58,86 | 59,26 | -0,34% | 10,00 |
| 14.08.2026 | 59,40 | 59,57 | 59,10 | 59,46 | 0,00% | 1.208,00 |
| 13.08.2026 | 59,12 | 59,60 | 58,96 | 59,46 | 0,71% | - |
| 12.08.2026 | 59,07 | 59,22 | 58,76 | 59,04 | 0,39% | 101,00 |
| 11.08.2026 | 58,23 | 58,91 | 58,14 | 58,81 | 0,89% | 31,00 |
| 10.08.2026 | 58,45 | 58,46 | 57,69 | 58,29 | -0,31% | 31,00 |
| 07.08.2026 | 57,96 | 58,61 | 57,09 | 58,47 | 1,12% | 1.077,00 |
| 06.08.2026 | 59,23 | 59,64 | 57,63 | 57,82 | -2,08% | 380,00 |
| 05.08.2026 | 60,24 | 60,30 | 58,68 | 59,05 | -1,58% | 123,00 |
| 04.08.2026 | 59,92 | 60,15 | 58,91 | 60,00 | 0,44% | 36,00 |
| 03.08.2026 | 60,34 | 60,50 | 59,20 | 59,74 | -1,09% | 29,00 |
| 31.07.2026 | 60,92 | 61,12 | 60,26 | 60,40 | -0,30% | 40,00 |
| 30.07.2026 | 61,26 | 61,83 | 59,98 | 60,58 | -1,30% | 124,00 |
| 29.07.2026 | 61,87 | 62,85 | 61,32 | 61,38 | -1,14% | 207,00 |
| 28.07.2026 | 61,60 | 63,25 | 61,58 | 62,09 | 0,34% | 207,00 |
| 27.07.2026 | 62,92 | 62,92 | 61,64 | 61,88 | -0,96% | 267,00 |
| 24.07.2026 | 62,75 | 63,15 | 62,26 | 62,48 | -0,13% | 1.057,00 |
| 23.07.2026 | 62,07 | 63,14 | 61,94 | 62,56 | 0,42% | 428,00 |
| 22.07.2026 | 61,12 | 62,42 | 61,04 | 62,30 | 1,66% | 357,00 |
| 21.07.2026 | 61,66 | 61,84 | 60,96 | 61,28 | -0,70% | 38,00 |
| 20.07.2026 | 62,07 | 62,70 | 61,47 | 61,71 | -0,71% | 356,00 |
| 17.07.2026 | 62,15 | 63,82 | 62,06 | 62,15 | -0,27% | 212,00 |
| 16.07.2026 | 61,97 | 62,80 | 61,97 | 62,32 | 0,84% | - |
| 15.07.2026 | 62,50 | 62,70 | 61,63 | 61,80 | -1,31% | 25,00 |
| 14.07.2026 | 62,20 | 62,63 | 61,40 | 62,62 | 0,80% | 331,00 |
| 13.07.2026 | 61,12 | 62,21 | 61,02 | 62,12 | 1,21% | - |
| 10.07.2026 | 60,68 | 61,42 | 60,62 | 61,38 | 0,72% | 20,00 |
| 09.07.2026 | 61,35 | 61,40 | 60,58 | 60,94 | -0,36% | 141,00 |
| 08.07.2026 | 61,13 | 61,64 | 60,67 | 61,16 | 0,00% | 1,00 |
| 07.07.2026 | 60,42 | 61,86 | 60,30 | 61,16 | 1,04% | 228,00 |
| 06.07.2026 | 61,25 | 61,37 | 60,35 | 60,53 | -1,06% | 92,00 |
| 03.07.2026 | 61,16 | 61,36 | 60,96 | 61,18 | 0,34% | 217,00 |
| 02.07.2026 | 59,54 | 61,10 | 59,21 | 60,97 | 2,66% | - |
| 01.07.2026 | 59,74 | 60,15 | 59,16 | 59,39 | -1,10% | 1.260,00 |
| 30.06.2026 | 60,84 | 60,89 | 59,88 | 60,05 | -0,74% | 106,00 |
| 29.06.2026 | 60,80 | 61,46 | 60,21 | 60,50 | -0,08% | 111,00 |
| 26.06.2026 | 60,64 | 61,14 | 60,50 | 60,55 | -0,90% | 55,00 |