61,240€
0,07%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 61,33 | 61,65 | 60,63 | 61,18 | -0,03% | - |
| 07.07.2026 | 60,42 | 61,20 | 60,42 | 61,20 | -0,23% | 100,00 |
| 06.07.2026 | 61,34 | 61,34 | 61,34 | 61,34 | 0,95% | 40,00 |
| 03.07.2026 | 60,76 | 60,76 | 60,76 | 60,76 | 2,32% | - |
| 02.07.2026 | 59,38 | 59,38 | 59,38 | 59,38 | -0,17% | - |
| 01.07.2026 | 59,64 | 59,64 | 59,48 | 59,48 | -1,26% | 100,00 |
| 30.06.2026 | 60,50 | 60,50 | 60,24 | 60,24 | -0,30% | 83,00 |
| 29.06.2026 | 60,66 | 60,66 | 60,42 | 60,42 | 0,07% | 25,00 |
| 26.06.2026 | 60,38 | 60,38 | 60,38 | 60,38 | 0,33% | - |
| 25.06.2026 | 60,18 | 60,18 | 60,18 | 60,18 | -0,07% | 300,00 |
| 24.06.2026 | 60,22 | 60,22 | 60,22 | 60,22 | 1,55% | 62,00 |
| 23.06.2026 | 59,30 | 59,30 | 59,30 | 59,30 | 0,07% | - |
| 22.06.2026 | 59,26 | 59,26 | 59,26 | 59,26 | -0,20% | - |
| 19.06.2026 | 59,38 | 59,38 | 59,38 | 59,38 | 0,44% | - |
| 18.06.2026 | 59,12 | 59,12 | 59,12 | 59,12 | 0,48% | - |
| 17.06.2026 | 58,84 | 58,84 | 58,84 | 58,84 | 0,27% | - |
| 16.06.2026 | 58,68 | 58,68 | 58,68 | 58,68 | 0,27% | - |
| 15.06.2026 | 58,52 | 58,52 | 58,52 | 58,52 | 2,09% | - |
| 12.06.2026 | 57,32 | 57,32 | 57,32 | 57,32 | -0,69% | - |
| 11.06.2026 | 57,72 | 57,72 | 57,72 | 57,72 | 1,19% | - |
| 10.06.2026 | 57,04 | 57,04 | 57,04 | 57,04 | 0,49% | - |
| 09.06.2026 | 56,76 | 56,76 | 56,76 | 56,76 | -1,49% | - |
| 08.06.2026 | 57,62 | 57,62 | 57,62 | 57,62 | 1,19% | - |
| 05.06.2026 | 56,94 | 56,94 | 56,94 | 56,94 | 1,68% | - |
| 04.06.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -2,20% | - |
| 03.06.2026 | 56,84 | 57,26 | 56,84 | 57,26 | 1,63% | 8,00 |
| 02.06.2026 | 55,40 | 56,34 | 55,40 | 56,34 | -1,57% | 120,00 |
| 01.06.2026 | 57,24 | 57,24 | 57,24 | 57,24 | 1,02% | - |
| 29.05.2026 | 57,18 | 57,18 | 56,66 | 56,66 | -1,84% | 100,00 |
| 28.05.2026 | 57,72 | 57,72 | 57,72 | 57,72 | 0,10% | - |
| 27.05.2026 | 57,66 | 57,66 | 57,66 | 57,66 | -0,69% | - |
| 26.05.2026 | 58,02 | 58,06 | 58,02 | 58,06 | -0,72% | 50,00 |
| 25.05.2026 | 58,48 | 58,48 | 58,48 | 58,48 | -0,34% | - |
| 22.05.2026 | 58,68 | 58,68 | 58,68 | 58,68 | 0,20% | - |
| 21.05.2026 | 58,14 | 58,70 | 58,14 | 58,56 | -0,03% | 208,00 |
| 20.05.2026 | 58,58 | 58,58 | 58,58 | 58,58 | 0,65% | - |
| 19.05.2026 | 57,94 | 58,40 | 57,94 | 58,20 | -3,87% | 300,00 |
| 18.05.2026 | 58,68 | 61,34 | 58,54 | 60,54 | 11,49% | 1.216,00 |
| 15.05.2026 | 54,00 | 54,30 | 54,00 | 54,30 | 0,70% | 211,00 |
| 14.05.2026 | 53,38 | 53,92 | 53,38 | 53,92 | 0,94% | 144,00 |
| 13.05.2026 | 53,42 | 53,42 | 53,42 | 53,42 | 0,60% | 120,00 |
| 12.05.2026 | 53,10 | 53,10 | 53,10 | 53,10 | 0,91% | - |
| 11.05.2026 | 52,62 | 52,62 | 52,62 | 52,62 | -0,45% | - |
| 08.05.2026 | 52,46 | 52,86 | 52,46 | 52,86 | 1,03% | 100,00 |
| 07.05.2026 | 52,32 | 52,32 | 52,32 | 52,32 | -1,54% | - |
| 06.05.2026 | 53,68 | 53,68 | 53,14 | 53,14 | -1,37% | 135,00 |
| 05.05.2026 | 53,88 | 53,88 | 53,88 | 53,88 | -1,03% | - |
| 04.05.2026 | 54,44 | 54,44 | 54,44 | 54,44 | 0,63% | - |
| 30.04.2026 | 53,40 | 54,10 | 53,40 | 54,10 | 1,08% | 652,00 |
| 29.04.2026 | 53,52 | 53,52 | 53,52 | 53,52 | 0,60% | - |
| 28.04.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -0,49% | - |
| 27.04.2026 | 53,24 | 53,46 | 53,24 | 53,46 | -0,26% | 75,00 |
| 24.04.2026 | 53,28 | 53,60 | 53,28 | 53,60 | 3,55% | 50,00 |
| 23.04.2026 | 51,76 | 51,76 | 51,76 | 51,76 | -0,50% | - |
| 22.04.2026 | 52,02 | 52,02 | 52,02 | 52,02 | -1,48% | - |
| 21.04.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 20.04.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,11% | - |
| 17.04.2026 | 52,88 | 52,88 | 52,54 | 52,54 | -0,42% | 20,00 |
| 16.04.2026 | 52,76 | 52,76 | 52,76 | 52,76 | -2,19% | - |
| 15.04.2026 | 53,94 | 53,94 | 53,94 | 53,94 | 0,94% | - |
| 14.04.2026 | 53,34 | 53,44 | 53,34 | 53,44 | -1,26% | 287,00 |
| 13.04.2026 | 54,82 | 54,82 | 54,12 | 54,12 | -0,88% | 260,00 |
| 10.04.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 1,26% | - |
| 09.04.2026 | 53,92 | 53,92 | 53,92 | 53,92 | -0,26% | - |
| 08.04.2026 | 53,62 | 54,06 | 53,62 | 54,06 | -0,15% | 290,00 |
| 07.04.2026 | 53,70 | 54,14 | 53,70 | 54,14 | 2,46% | 70,00 |
| 02.04.2026 | 52,84 | 52,84 | 52,84 | 52,84 | -0,99% | - |
| 01.04.2026 | 53,37 | 53,37 | 53,37 | 53,37 | -0,84% | - |
| 31.03.2026 | 53,82 | 53,82 | 53,82 | 53,82 | 1,18% | - |
| 30.03.2026 | 52,85 | 53,19 | 52,85 | 53,19 | 0,51% | 1,00 |
| 27.03.2026 | 52,93 | 52,93 | 52,92 | 52,92 | -0,06% | 50,00 |
| 26.03.2026 | 52,16 | 52,95 | 52,16 | 52,95 | 2,00% | 100,00 |
| 25.03.2026 | 51,91 | 51,91 | 51,91 | 51,91 | -0,59% | - |
| 24.03.2026 | 51,25 | 52,22 | 51,25 | 52,22 | 2,39% | 100,00 |
| 23.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -2,89% | - |
| 20.03.2026 | 52,52 | 52,52 | 52,52 | 52,52 | -3,03% | - |
| 19.03.2026 | 54,16 | 54,16 | 54,16 | 54,16 | -0,75% | - |
| 18.03.2026 | 54,71 | 54,97 | 54,57 | 54,57 | -0,53% | 417,00 |
| 17.03.2026 | 54,86 | 54,86 | 54,86 | 54,86 | -1,14% | - |
| 16.03.2026 | 55,49 | 55,49 | 55,49 | 55,49 | 1,39% | - |
| 13.03.2026 | 54,73 | 54,73 | 54,73 | 54,73 | 2,55% | - |
| 12.03.2026 | 53,37 | 53,37 | 53,37 | 53,37 | -1,04% | - |
| 11.03.2026 | 53,93 | 53,93 | 53,93 | 53,93 | -0,07% | - |
| 10.03.2026 | 53,97 | 53,97 | 53,97 | 53,97 | 0,07% | - |
| 09.03.2026 | 53,93 | 53,93 | 53,93 | 53,93 | -0,11% | - |
| 06.03.2026 | 53,99 | 53,99 | 53,99 | 53,99 | 0,52% | - |
| 05.03.2026 | 53,71 | 53,71 | 53,71 | 53,71 | 0,17% | - |
| 04.03.2026 | 53,62 | 53,62 | 53,62 | 53,62 | 0,07% | - |
| 03.03.2026 | 53,55 | 53,58 | 53,55 | 53,58 | -0,20% | 92,00 |
| 02.03.2026 | 53,69 | 53,69 | 53,69 | 53,69 | 1,61% | - |
| 27.02.2026 | 52,77 | 52,84 | 52,77 | 52,84 | -1,29% | 330,00 |
| 26.02.2026 | 53,53 | 53,53 | 53,53 | 53,53 | -0,50% | - |
| 25.02.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -0,88% | - |
| 24.02.2026 | 54,28 | 54,28 | 54,28 | 54,28 | -1,31% | - |
| 23.02.2026 | 55,22 | 55,22 | 55,00 | 55,00 | -0,83% | 150,00 |
| 20.02.2026 | 55,46 | 55,46 | 55,46 | 55,46 | 1,46% | - |
| 19.02.2026 | 54,66 | 54,66 | 54,66 | 54,66 | -1,03% | - |
| 18.02.2026 | 55,23 | 55,23 | 55,23 | 55,23 | -1,55% | - |
| 17.02.2026 | 55,71 | 56,48 | 55,71 | 56,10 | -0,21% | 297,00 |
| 16.02.2026 | 56,22 | 56,22 | 56,22 | 56,22 | 2,78% | 24,00 |