55,880€
-0,07%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 56,10 | 56,10 | 55,84 | 55,87 | -0,32% | - |
| 15.10.2026 | 55,99 | 57,20 | 55,66 | 56,05 | -0,48% | 2.862,00 |
| 14.10.2026 | 55,64 | 56,44 | 55,52 | 56,32 | 1,22% | - |
| 13.10.2026 | 56,02 | 56,48 | 55,02 | 55,64 | -0,64% | 280,00 |
| 12.10.2026 | 55,16 | 56,04 | 55,07 | 56,00 | 1,74% | - |
| 09.10.2026 | 55,10 | 55,26 | 54,77 | 55,04 | -0,07% | 430,00 |
| 08.10.2026 | 54,88 | 55,26 | 54,54 | 55,08 | 0,29% | - |
| 07.10.2026 | 55,20 | 55,55 | 54,56 | 54,92 | -0,25% | - |
| 06.10.2026 | 54,44 | 55,14 | 54,26 | 55,06 | 1,27% | - |
| 05.10.2026 | 54,72 | 55,12 | 54,12 | 54,37 | -0,17% | - |
| 02.10.2026 | 53,84 | 54,92 | 53,82 | 54,46 | 0,91% | - |
| 01.10.2026 | 53,54 | 54,26 | 52,64 | 53,97 | 0,69% | - |
| 30.09.2026 | 53,54 | 53,91 | 53,24 | 53,60 | 0,04% | - |
| 29.09.2026 | 52,93 | 53,70 | 52,58 | 53,58 | 1,02% | - |
| 28.09.2026 | 53,33 | 53,89 | 52,61 | 53,04 | -0,45% | 2.645,00 |
| 25.09.2026 | 53,16 | 53,52 | 52,76 | 53,28 | 0,34% | - |
| 24.09.2026 | 53,54 | 54,15 | 53,09 | 53,10 | -1,15% | - |
| 23.09.2026 | 54,68 | 54,98 | 53,63 | 53,72 | -1,50% | - |
| 22.09.2026 | 54,78 | 55,12 | 54,52 | 54,54 | -0,51% | - |
| 21.09.2026 | 55,65 | 55,68 | 54,77 | 54,82 | -0,96% | - |
| 18.09.2026 | 56,15 | 56,20 | 55,26 | 55,35 | -1,20% | - |
| 17.09.2026 | 55,50 | 56,05 | 55,36 | 56,02 | 1,16% | - |
| 16.09.2026 | 55,45 | 55,91 | 55,22 | 55,38 | 0,09% | - |
| 15.09.2026 | 55,75 | 56,02 | 55,27 | 55,33 | -0,91% | - |
| 14.09.2026 | 55,65 | 56,49 | 55,60 | 55,84 | 0,36% | 375,00 |
| 11.09.2026 | 56,22 | 56,60 | 55,64 | 55,64 | -0,96% | 405,00 |
| 10.09.2026 | 56,08 | 56,69 | 55,80 | 56,18 | 0,36% | - |
| 09.09.2026 | 57,01 | 57,31 | 55,98 | 55,98 | -1,77% | - |
| 08.09.2026 | 56,50 | 57,44 | 56,39 | 56,99 | 0,85% | - |
| 07.09.2026 | 56,65 | 56,69 | 56,47 | 56,51 | -0,30% | - |
| 04.09.2026 | 56,89 | 57,13 | 56,49 | 56,68 | -1,34% | - |
| 03.09.2026 | 56,99 | 57,56 | 56,76 | 57,45 | 0,72% | - |
| 02.09.2026 | 57,25 | 57,45 | 56,50 | 57,04 | -0,38% | - |
| 01.09.2026 | 56,93 | 57,49 | 56,57 | 57,26 | 0,76% | 130,00 |
| 31.08.2026 | 56,43 | 56,92 | 55,85 | 56,83 | 0,48% | - |
| 28.08.2026 | 57,01 | 57,30 | 56,30 | 56,56 | -0,88% | - |
| 27.08.2026 | 57,55 | 57,74 | 56,52 | 57,06 | -0,63% | 3.500,00 |
| 26.08.2026 | 57,35 | 57,81 | 57,27 | 57,42 | 0,17% | - |
| 25.08.2026 | 57,25 | 57,54 | 56,78 | 57,32 | 0,33% | - |
| 24.08.2026 | 57,11 | 57,39 | 56,73 | 57,13 | 0,19% | - |
| 21.08.2026 | 57,73 | 58,04 | 57,02 | 57,02 | -1,33% | 624,00 |
| 20.08.2026 | 58,52 | 58,67 | 57,68 | 57,79 | -1,23% | 442,00 |
| 19.08.2026 | 59,86 | 59,86 | 58,47 | 58,51 | -1,30% | 714,00 |
| 18.08.2026 | 59,13 | 60,21 | 59,06 | 59,28 | -0,22% | - |
| 17.08.2026 | 59,47 | 59,51 | 58,86 | 59,41 | -0,07% | - |
| 14.08.2026 | 59,42 | 59,58 | 59,10 | 59,45 | -0,03% | 4.700,00 |
| 13.08.2026 | 59,10 | 59,61 | 58,79 | 59,47 | 1,04% | - |
| 12.08.2026 | 59,08 | 59,22 | 58,76 | 58,86 | 0,10% | - |
| 11.08.2026 | 58,21 | 59,00 | 58,15 | 58,80 | 1,08% | 10.000,00 |
| 10.08.2026 | 58,43 | 58,46 | 57,70 | 58,17 | -0,19% | - |
| 07.08.2026 | 57,95 | 58,61 | 57,11 | 58,28 | 0,48% | - |
| 06.08.2026 | 59,24 | 59,88 | 57,63 | 58,00 | -1,88% | - |
| 05.08.2026 | 60,24 | 60,29 | 58,72 | 59,11 | -1,60% | - |
| 04.08.2026 | 59,90 | 60,18 | 58,94 | 60,07 | 0,54% | - |
| 03.08.2026 | 60,32 | 60,42 | 59,21 | 59,75 | -0,43% | 700,00 |
| 31.07.2026 | 60,90 | 61,13 | 60,00 | 60,01 | -0,76% | - |
| 30.07.2026 | 61,26 | 62,39 | 59,97 | 60,47 | -1,91% | - |
| 29.07.2026 | 61,88 | 62,87 | 61,16 | 61,65 | -0,60% | - |
| 28.07.2026 | 61,60 | 63,25 | 61,58 | 62,02 | 0,36% | - |
| 27.07.2026 | 62,91 | 62,92 | 61,63 | 61,80 | -1,18% | - |
| 24.07.2026 | 62,77 | 63,19 | 62,27 | 62,54 | -0,40% | - |
| 23.07.2026 | 62,07 | 63,18 | 61,92 | 62,79 | 0,77% | - |
| 22.07.2026 | 61,16 | 62,43 | 61,04 | 62,31 | 1,70% | - |
| 21.07.2026 | 61,65 | 61,85 | 61,14 | 61,27 | -0,70% | 3.800,00 |
| 20.07.2026 | 62,07 | 62,73 | 61,47 | 61,70 | -0,66% | - |
| 17.07.2026 | 62,13 | 63,83 | 62,01 | 62,11 | -0,75% | - |
| 16.07.2026 | 61,85 | 62,81 | 61,78 | 62,58 | 1,13% | - |
| 15.07.2026 | 62,49 | 62,62 | 61,59 | 61,88 | -0,90% | - |
| 14.07.2026 | 62,20 | 62,63 | 61,51 | 62,44 | 0,39% | - |
| 13.07.2026 | 61,11 | 62,21 | 61,02 | 62,20 | 1,32% | - |
| 10.07.2026 | 60,67 | 61,56 | 60,62 | 61,39 | 0,94% | - |
| 09.07.2026 | 61,35 | 61,43 | 60,56 | 60,82 | -0,56% | - |
| 08.07.2026 | 61,14 | 61,65 | 60,66 | 61,16 | -0,03% | - |
| 07.07.2026 | 60,41 | 61,84 | 60,30 | 61,18 | 1,02% | - |
| 06.07.2026 | 61,25 | 61,37 | 60,35 | 60,56 | -1,01% | - |
| 03.07.2026 | 61,14 | 61,24 | 61,04 | 61,18 | 0,23% | - |
| 02.07.2026 | 59,56 | 61,10 | 59,15 | 61,04 | 2,52% | - |
| 01.07.2026 | 59,74 | 60,16 | 59,16 | 59,54 | -0,40% | - |
| 30.06.2026 | 60,86 | 60,89 | 59,77 | 59,78 | -1,29% | - |
| 29.06.2026 | 60,80 | 61,48 | 60,21 | 60,56 | -0,67% | - |
| 26.06.2026 | 60,64 | 61,15 | 60,50 | 60,97 | -0,25% | - |
| 25.06.2026 | 60,50 | 61,74 | 59,91 | 61,12 | 0,16% | - |
| 24.06.2026 | 60,34 | 61,14 | 60,30 | 61,02 | 1,40% | - |
| 23.06.2026 | 58,75 | 60,53 | 58,75 | 60,18 | 1,01% | - |
| 22.06.2026 | 59,56 | 60,46 | 59,41 | 59,58 | 0,10% | 1.240,00 |
| 19.06.2026 | 59,60 | 59,68 | 59,45 | 59,52 | -0,65% | 1.160,00 |
| 18.06.2026 | 59,50 | 60,37 | 59,15 | 59,91 | 1,20% | 3.400,00 |
| 17.06.2026 | 59,10 | 59,52 | 58,62 | 59,20 | 0,24% | 1.000,00 |
| 16.06.2026 | 58,76 | 59,64 | 58,63 | 59,06 | 0,34% | 243,00 |
| 15.06.2026 | 58,57 | 59,20 | 58,00 | 58,86 | 0,31% | - |
| 12.06.2026 | 57,69 | 58,89 | 57,25 | 58,68 | 1,86% | 315,00 |
| 11.06.2026 | 58,07 | 58,51 | 57,55 | 57,61 | -0,38% | - |
| 10.06.2026 | 57,19 | 58,00 | 56,77 | 57,83 | 0,75% | - |
| 09.06.2026 | 56,93 | 57,53 | 56,61 | 57,40 | 0,99% | - |
| 08.06.2026 | 57,78 | 58,21 | 56,84 | 56,84 | -2,27% | - |
| 05.06.2026 | 56,95 | 58,60 | 56,81 | 58,16 | 1,54% | - |
| 04.06.2026 | 56,15 | 57,60 | 56,05 | 57,28 | 1,43% | - |
| 03.06.2026 | 57,15 | 57,82 | 56,44 | 56,47 | -1,17% | 550,00 |
| 02.06.2026 | 55,56 | 57,20 | 55,32 | 57,14 | 2,90% | - |
| 01.06.2026 | 57,62 | 57,62 | 55,50 | 55,53 | -3,29% | - |