56,560€
-0,51%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 60,50 | 61,73 | 60,44 | 61,10 | 0,11% | 242,00 |
| 24.06.2026 | 60,34 | 61,14 | 60,30 | 61,03 | 1,41% | 338,00 |
| 23.06.2026 | 59,40 | 60,51 | 59,40 | 60,18 | 0,94% | 27,00 |
| 22.06.2026 | 59,57 | 60,50 | 59,28 | 59,62 | 0,00% | 630,00 |
| 19.06.2026 | 59,60 | 59,68 | 59,44 | 59,62 | -0,57% | - |
| 18.06.2026 | 59,48 | 60,37 | 59,17 | 59,96 | 1,01% | 67,00 |
| 17.06.2026 | 59,12 | 59,53 | 58,64 | 59,36 | 0,49% | 50,00 |
| 16.06.2026 | 58,75 | 59,63 | 58,58 | 59,07 | 0,32% | 291,00 |
| 15.06.2026 | 58,40 | 59,20 | 58,01 | 58,88 | 0,70% | 342,00 |
| 12.06.2026 | 57,69 | 58,88 | 57,00 | 58,47 | 0,65% | 200,00 |
| 11.06.2026 | 58,07 | 58,51 | 57,70 | 58,09 | 0,52% | 213,00 |
| 10.06.2026 | 57,17 | 58,01 | 56,77 | 57,79 | 1,01% | 313,00 |
| 09.06.2026 | 56,93 | 57,52 | 56,61 | 57,21 | -0,47% | 441,00 |
| 08.06.2026 | 57,78 | 58,22 | 57,39 | 57,48 | -0,96% | 101,00 |
| 05.06.2026 | 56,95 | 58,59 | 56,66 | 58,04 | 1,66% | 1.015,00 |
| 04.06.2026 | 56,17 | 57,59 | 56,05 | 57,09 | 0,55% | 317,00 |
| 03.06.2026 | 57,17 | 57,81 | 56,72 | 56,78 | -0,44% | 634,00 |
| 02.06.2026 | 55,57 | 57,19 | 55,25 | 57,03 | 2,44% | 198,00 |
| 01.06.2026 | 57,42 | 57,54 | 55,60 | 55,67 | -2,42% | 1.823,00 |
| 29.05.2026 | 57,39 | 57,64 | 56,54 | 57,05 | -2,29% | 400,00 |
| 28.05.2026 | 57,87 | 58,75 | 57,77 | 58,39 | 1,23% | 88,00 |
| 27.05.2026 | 57,81 | 58,12 | 57,49 | 57,68 | -0,71% | 959,00 |
| 26.05.2026 | 58,36 | 58,51 | 57,82 | 58,09 | -0,72% | 617,00 |
| 25.05.2026 | 58,68 | 58,90 | 58,42 | 58,51 | -0,12% | 635,00 |
| 22.05.2026 | 58,95 | 59,22 | 58,16 | 58,58 | -0,24% | 928,00 |
| 21.05.2026 | 58,25 | 59,06 | 58,02 | 58,72 | 0,79% | 333,00 |
| 20.05.2026 | 58,74 | 59,41 | 57,93 | 58,26 | -0,43% | 2.301,00 |
| 19.05.2026 | 58,02 | 58,98 | 57,17 | 58,51 | 1,04% | 3.547,00 |
| 18.05.2026 | 59,28 | 61,28 | 57,07 | 57,91 | 8,75% | 6.484,00 |
| 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 |