59,450€
0,42%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 59,50 | 59,52 | 59,48 | 59,51 | 0,52% | - |
| 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% | - |
| 29.05.2026 | 57,37 | 57,58 | 56,54 | 57,42 | -0,79% | 310,00 |
| 28.05.2026 | 57,87 | 58,79 | 57,77 | 57,88 | 0,12% | - |
| 27.05.2026 | 57,82 | 58,13 | 57,45 | 57,81 | -0,05% | - |
| 26.05.2026 | 58,34 | 58,52 | 57,81 | 57,84 | -1,15% | - |
| 25.05.2026 | 58,68 | 58,76 | 58,42 | 58,51 | 0,33% | - |
| 22.05.2026 | 58,95 | 59,15 | 58,15 | 58,32 | -0,73% | 8.400,00 |
| 21.05.2026 | 58,25 | 59,07 | 58,12 | 58,75 | 0,88% | 1.125,00 |
| 20.05.2026 | 58,74 | 59,42 | 57,93 | 58,24 | -0,78% | 360,00 |
| 19.05.2026 | 58,02 | 58,98 | 57,15 | 58,70 | 1,35% | - |
| 18.05.2026 | 59,29 | 61,23 | 57,06 | 57,92 | 9,02% | 3.992,00 |
| 15.05.2026 | 54,25 | 54,35 | 53,11 | 53,13 | -1,32% | - |
| 14.05.2026 | 53,64 | 53,98 | 53,53 | 53,84 | 0,49% | - |
| 13.05.2026 | 53,69 | 53,96 | 52,85 | 53,58 | 0,00% | - |
| 12.05.2026 | 53,22 | 53,73 | 52,94 | 53,58 | 0,81% | - |
| 11.05.2026 | 52,57 | 53,19 | 52,42 | 53,15 | 1,14% | - |
| 08.05.2026 | 52,62 | 52,68 | 51,85 | 52,55 | 0,08% | - |
| 07.05.2026 | 52,51 | 52,76 | 52,00 | 52,51 | -0,02% | - |
| 06.05.2026 | 53,88 | 53,96 | 52,45 | 52,52 | -2,49% | - |
| 05.05.2026 | 54,06 | 54,49 | 53,61 | 53,86 | 0,06% | - |
| 04.05.2026 | 54,45 | 54,77 | 53,59 | 53,83 | -2,15% | - |
| 30.04.2026 | 53,75 | 55,10 | 52,87 | 55,01 | 2,73% | - |
| 29.04.2026 | 53,86 | 54,17 | 53,31 | 53,55 | -0,34% | - |
| 28.04.2026 | 53,30 | 54,21 | 53,28 | 53,73 | 0,75% | - |
| 27.04.2026 | 53,35 | 53,75 | 53,08 | 53,33 | -0,13% | - |
| 24.04.2026 | 53,62 | 53,73 | 52,93 | 53,40 | -0,19% | - |
| 23.04.2026 | 51,85 | 53,58 | 51,84 | 53,50 | 2,77% | - |
| 22.04.2026 | 52,25 | 52,68 | 51,63 | 52,06 | -0,06% | 1.015,00 |
| 21.04.2026 | 52,91 | 53,07 | 52,00 | 52,09 | -1,33% | - |
| 20.04.2026 | 52,78 | 53,57 | 52,57 | 52,79 | -0,28% | - |
| 17.04.2026 | 53,07 | 53,24 | 52,01 | 52,94 | -0,17% | - |
| 16.04.2026 | 52,93 | 53,22 | 52,39 | 53,03 | 0,28% | - |
| 15.04.2026 | 54,12 | 54,15 | 52,69 | 52,88 | -2,13% | - |
| 14.04.2026 | 53,51 | 54,17 | 52,72 | 54,03 | 0,90% | - |
| 13.04.2026 | 54,57 | 54,91 | 53,31 | 53,55 | -2,25% | - |
| 10.04.2026 | 54,84 | 55,57 | 54,49 | 54,78 | -0,22% | - |
| 09.04.2026 | 54,08 | 55,19 | 53,81 | 54,90 | 1,31% | 333,00 |
| 08.04.2026 | 54,25 | 54,63 | 52,85 | 54,19 | 0,24% | - |
| 07.04.2026 | 53,94 | 54,59 | 53,48 | 54,06 | -0,71% | - |
| 02.04.2026 | 53,04 | 54,61 | 52,99 | 54,45 | 1,63% | - |
| 01.04.2026 | 53,59 | 53,80 | 53,10 | 53,57 | 0,16% | - |
| 31.03.2026 | 53,96 | 54,26 | 53,07 | 53,49 | -0,91% | - |
| 30.03.2026 | 53,03 | 54,57 | 53,02 | 53,98 | 2,06% | 1.040,00 |
| 27.03.2026 | 53,04 | 53,39 | 52,52 | 52,89 | 0,01% | - |
| 26.03.2026 | 52,29 | 53,18 | 52,07 | 52,88 | 0,95% | - |
| 25.03.2026 | 52,08 | 52,94 | 52,01 | 52,38 | 0,78% | - |
| 24.03.2026 | 51,56 | 52,60 | 51,27 | 51,98 | 0,89% | - |
| 23.03.2026 | 51,24 | 52,42 | 51,09 | 51,52 | 0,28% | - |
| 20.03.2026 | 52,64 | 53,03 | 51,17 | 51,37 | -2,30% | - |
| 19.03.2026 | 54,31 | 54,38 | 52,19 | 52,58 | -3,20% | - |
| 18.03.2026 | 54,92 | 55,00 | 53,98 | 54,32 | -0,58% | - |
| 17.03.2026 | 54,98 | 55,42 | 54,64 | 54,64 | -0,90% | - |
| 16.03.2026 | 55,77 | 55,79 | 54,92 | 55,13 | -0,45% | 5.300,00 |
| 13.03.2026 | 54,73 | 55,68 | 54,65 | 55,38 | 1,43% | - |
| 12.03.2026 | 53,55 | 55,34 | 53,55 | 54,60 | 1,52% | - |
| 11.03.2026 | 54,04 | 54,22 | 53,58 | 53,78 | -0,49% | - |
| 10.03.2026 | 54,12 | 54,41 | 53,54 | 54,05 | -0,09% | - |
| 09.03.2026 | 53,89 | 54,52 | 53,61 | 54,10 | -0,72% | - |
| 06.03.2026 | 54,35 | 54,63 | 53,65 | 54,49 | 0,40% | - |
| 05.03.2026 | 53,86 | 54,37 | 53,53 | 54,27 | 0,93% | 1.300,00 |
| 04.03.2026 | 53,69 | 54,06 | 53,14 | 53,77 | -0,35% | - |
| 03.03.2026 | 53,56 | 54,42 | 52,64 | 53,96 | 0,00% | 1.750,00 |
| 02.03.2026 | 53,02 | 54,20 | 52,99 | 53,96 | 1,39% | - |
| 27.02.2026 | 52,66 | 53,41 | 52,66 | 53,22 | -0,93% | - |
| 26.02.2026 | 53,53 | 54,07 | 53,53 | 53,72 | -0,22% | - |
| 25.02.2026 | 53,84 | 54,14 | 53,14 | 53,84 | -0,48% | - |
| 24.02.2026 | 54,43 | 54,49 | 53,67 | 54,10 | -0,68% | - |
| 23.02.2026 | 55,23 | 56,14 | 54,24 | 54,47 | -2,17% | - |
| 20.02.2026 | 55,64 | 56,06 | 55,40 | 55,68 | 0,14% | - |
| 19.02.2026 | 54,78 | 55,60 | 54,65 | 55,60 | 1,50% | - |
| 18.02.2026 | 55,33 | 55,55 | 54,78 | 54,78 | -1,19% | - |
| 17.02.2026 | 55,58 | 56,86 | 55,30 | 55,44 | -0,77% | - |
| 16.02.2026 | 55,77 | 56,26 | 55,76 | 55,87 | -0,05% | 290,00 |
| 13.02.2026 | 54,56 | 56,09 | 54,52 | 55,90 | 1,95% | - |
| 12.02.2026 | 54,47 | 55,63 | 54,26 | 54,83 | 0,68% | 2,00 |
| 11.02.2026 | 53,51 | 54,47 | 53,37 | 54,46 | 1,76% | 376,00 |
| 10.02.2026 | 52,18 | 54,10 | 52,15 | 53,52 | 2,31% | - |
| 09.02.2026 | 52,70 | 52,72 | 51,87 | 52,31 | -0,65% | - |
| 06.02.2026 | 53,51 | 53,63 | 52,19 | 52,65 | -0,74% | - |
| 05.02.2026 | 52,69 | 53,19 | 52,58 | 53,04 | 0,63% | - |
| 04.02.2026 | 51,82 | 53,18 | 51,78 | 52,71 | 1,64% | 9.620,00 |
| 03.02.2026 | 50,69 | 52,18 | 50,66 | 51,86 | 1,83% | - |
| 02.02.2026 | 49,76 | 51,35 | 49,70 | 50,93 | 0,33% | 200,00 |
| 30.01.2026 | 50,55 | 50,87 | 50,27 | 50,76 | 0,08% | - |
| 29.01.2026 | 50,59 | 51,27 | 50,36 | 50,72 | -0,12% | - |
| 28.01.2026 | 51,00 | 51,29 | 50,73 | 50,78 | 0,36% | - |
| 27.01.2026 | 50,72 | 50,88 | 50,27 | 50,60 | -0,06% | 1.200,00 |