61,060€
-0,29%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 60,86 | 61,86 | 60,86 | 61,86 | 1,01% | 640,00 |
| 11.11.2026 | 61,62 | 61,62 | 61,24 | 61,24 | -0,46% | 349,00 |
| 09.11.2026 | 61,26 | 61,98 | 61,26 | 61,52 | -0,36% | 93,00 |
| 06.11.2026 | 62,26 | 62,26 | 60,96 | 61,74 | 0,03% | 179,00 |
| 05.11.2026 | 63,00 | 63,32 | 61,72 | 61,72 | -0,48% | 221,00 |
| 04.11.2026 | 59,20 | 62,02 | 59,20 | 62,02 | 3,19% | 279,00 |
| 03.11.2026 | 60,58 | 60,58 | 60,04 | 60,10 | -0,92% | 209,00 |
| 02.11.2026 | 59,88 | 60,66 | 59,42 | 60,66 | 3,73% | 707,00 |
| 29.10.2026 | 59,06 | 59,06 | 58,48 | 58,48 | 0,31% | 62,00 |
| 27.10.2026 | 58,30 | 58,30 | 58,30 | 58,30 | -0,21% | 1,00 |
| 26.10.2026 | 58,36 | 58,42 | 58,08 | 58,42 | 0,38% | 52,00 |
| 23.10.2026 | 58,56 | 58,56 | 58,20 | 58,20 | 1,46% | 11,00 |
| 22.10.2026 | 55,90 | 57,42 | 55,56 | 57,36 | 2,80% | 511,00 |
| 21.10.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -0,46% | 30,00 |
| 20.10.2026 | 55,54 | 56,10 | 55,54 | 56,06 | 0,94% | 202,00 |
| 19.10.2026 | 56,66 | 56,66 | 55,54 | 55,54 | -1,10% | 364,00 |
| 16.10.2026 | 55,76 | 56,16 | 55,76 | 56,16 | 0,14% | 41,00 |
| 15.10.2026 | 56,26 | 56,70 | 56,04 | 56,08 | -0,04% | 167,00 |
| 14.10.2026 | 55,84 | 56,10 | 55,58 | 56,10 | -0,25% | 564,00 |
| 13.10.2026 | 56,00 | 56,24 | 56,00 | 56,24 | 2,25% | 380,00 |
| 09.10.2026 | 55,00 | 55,14 | 55,00 | 55,00 | 0,40% | 45,00 |
| 08.10.2026 | 54,78 | 54,78 | 54,78 | 54,78 | -0,11% | 150,00 |
| 07.10.2026 | 55,44 | 55,44 | 54,84 | 54,84 | 0,48% | 193,00 |
| 06.10.2026 | 54,58 | 54,58 | 54,58 | 54,58 | -0,15% | 19,00 |
| 05.10.2026 | 54,90 | 54,90 | 54,32 | 54,66 | -0,04% | 1.401,00 |
| 02.10.2026 | 54,04 | 54,68 | 54,04 | 54,68 | 1,94% | 319,00 |
| 01.10.2026 | 53,38 | 53,80 | 53,16 | 53,64 | 0,15% | 571,00 |
| 30.09.2026 | 53,56 | 53,94 | 53,48 | 53,56 | 0,11% | 353,00 |
| 29.09.2026 | 52,92 | 53,50 | 52,92 | 53,50 | 1,44% | 557,00 |
| 28.09.2026 | 53,64 | 53,66 | 52,74 | 52,74 | -0,04% | 441,00 |
| 25.09.2026 | 53,00 | 53,00 | 52,76 | 52,76 | -2,22% | 30,00 |
| 24.09.2026 | 53,70 | 54,04 | 53,54 | 53,96 | 0,26% | 451,00 |
| 23.09.2026 | 54,86 | 54,94 | 53,82 | 53,82 | -2,00% | 200,00 |
| 21.09.2026 | 55,36 | 55,36 | 54,92 | 54,92 | -0,83% | 171,00 |
| 18.09.2026 | 55,30 | 55,38 | 55,30 | 55,38 | -0,65% | 27,00 |
| 17.09.2026 | 55,30 | 55,74 | 55,30 | 55,74 | 0,18% | 386,00 |
| 16.09.2026 | 55,24 | 55,64 | 55,24 | 55,64 | 0,11% | 373,00 |
| 15.09.2026 | 55,86 | 55,86 | 55,40 | 55,58 | -1,42% | 90,00 |
| 14.09.2026 | 55,46 | 56,38 | 55,46 | 56,38 | 0,57% | 15,00 |
| 11.09.2026 | 56,00 | 56,60 | 56,00 | 56,06 | 0,29% | 203,00 |
| 10.09.2026 | 56,26 | 56,26 | 55,90 | 55,90 | -2,03% | 66,00 |
| 09.09.2026 | 56,86 | 57,06 | 56,86 | 57,06 | -0,38% | 197,00 |
| 08.09.2026 | 56,34 | 57,28 | 56,34 | 57,28 | 0,95% | 29,00 |
| 07.09.2026 | 56,46 | 56,84 | 56,46 | 56,74 | -0,35% | 136,00 |
| 04.09.2026 | 56,74 | 57,00 | 56,74 | 56,94 | -0,28% | 205,00 |
| 03.09.2026 | 57,58 | 57,58 | 57,10 | 57,10 | 0,28% | 388,00 |
| 02.09.2026 | 57,10 | 57,10 | 56,86 | 56,94 | 0,07% | 431,00 |
| 01.09.2026 | 57,14 | 57,14 | 56,78 | 56,90 | 0,25% | 70,00 |
| 31.08.2026 | 56,62 | 56,76 | 56,62 | 56,76 | 0,07% | 18,00 |
| 28.08.2026 | 57,28 | 57,28 | 56,72 | 56,72 | -0,07% | 211,00 |
| 27.08.2026 | 56,76 | 56,76 | 56,60 | 56,76 | -1,25% | 102,00 |
| 26.08.2026 | 57,48 | 57,50 | 57,42 | 57,48 | 0,56% | 100,00 |
| 25.08.2026 | 57,04 | 57,22 | 56,82 | 57,16 | 0,35% | 854,00 |
| 24.08.2026 | 56,86 | 57,02 | 56,86 | 56,96 | -0,42% | 309,00 |
| 21.08.2026 | 57,58 | 57,72 | 57,20 | 57,20 | -1,41% | 123,00 |
| 20.08.2026 | 58,30 | 58,30 | 58,02 | 58,02 | -1,69% | 110,00 |
| 19.08.2026 | 59,02 | 59,02 | 59,02 | 59,02 | -1,44% | 20,00 |
| 18.08.2026 | 58,98 | 60,00 | 58,98 | 59,88 | 1,46% | 696,00 |
| 17.08.2026 | 59,66 | 59,66 | 59,02 | 59,02 | -0,40% | 10,00 |
| 14.08.2026 | 59,30 | 59,30 | 59,24 | 59,26 | 0,44% | 1.208,00 |
| 12.08.2026 | 59,00 | 59,00 | 58,76 | 59,00 | 0,34% | 101,00 |
| 11.08.2026 | 58,18 | 58,80 | 58,18 | 58,80 | 1,91% | 31,00 |
| 10.08.2026 | 58,24 | 58,24 | 57,70 | 57,70 | -0,10% | 405,00 |
| 07.08.2026 | 57,78 | 58,24 | 57,20 | 57,76 | -0,24% | 1.077,00 |
| 06.08.2026 | 58,98 | 59,00 | 57,90 | 57,90 | -1,96% | 380,00 |
| 05.08.2026 | 58,90 | 59,06 | 58,68 | 59,06 | -1,70% | 123,00 |
| 04.08.2026 | 59,64 | 60,08 | 59,64 | 60,08 | 0,84% | 36,00 |
| 03.08.2026 | 60,50 | 60,50 | 59,44 | 59,58 | -1,42% | 29,00 |
| 31.07.2026 | 60,44 | 60,44 | 60,44 | 60,44 | 0,60% | 40,00 |
| 30.07.2026 | 61,52 | 61,52 | 60,08 | 60,08 | -3,10% | 241,00 |
| 29.07.2026 | 62,36 | 62,54 | 62,00 | 62,00 | -0,64% | 207,00 |
| 28.07.2026 | 61,76 | 63,20 | 61,76 | 62,40 | 0,58% | 207,00 |
| 27.07.2026 | 62,68 | 62,88 | 62,04 | 62,04 | -0,51% | 307,00 |
| 24.07.2026 | 62,64 | 63,02 | 62,36 | 62,36 | -0,70% | 1.057,00 |
| 23.07.2026 | 62,28 | 62,80 | 61,94 | 62,80 | 1,13% | 545,00 |
| 22.07.2026 | 61,38 | 62,10 | 61,38 | 62,10 | 1,21% | 357,00 |
| 21.07.2026 | 60,96 | 61,50 | 60,96 | 61,36 | -1,86% | 88,00 |
| 20.07.2026 | 62,68 | 62,68 | 62,52 | 62,52 | 0,29% | 356,00 |
| 17.07.2026 | 63,24 | 63,64 | 62,34 | 62,34 | -0,26% | 212,00 |
| 16.07.2026 | 61,50 | 62,50 | 61,50 | 62,50 | 0,10% | 70,00 |
| 15.07.2026 | 62,70 | 62,70 | 62,34 | 62,44 | -0,10% | 25,00 |
| 14.07.2026 | 61,92 | 62,50 | 61,92 | 62,50 | 0,94% | 431,00 |
| 13.07.2026 | 60,88 | 61,92 | 60,88 | 61,92 | 1,28% | 123,00 |
| 10.07.2026 | 61,14 | 61,14 | 61,14 | 61,14 | 0,59% | 20,00 |
| 09.07.2026 | 61,04 | 61,08 | 60,78 | 60,78 | -0,26% | 141,00 |
| 08.07.2026 | 60,90 | 60,94 | 60,90 | 60,94 | -1,49% | 23,00 |
| 07.07.2026 | 60,70 | 61,86 | 60,28 | 61,86 | 2,01% | 228,00 |
| 06.07.2026 | 61,12 | 61,12 | 60,56 | 60,64 | -1,11% | 92,00 |
| 03.07.2026 | 60,92 | 61,36 | 60,92 | 61,32 | 3,06% | 217,00 |
| 01.07.2026 | 59,90 | 60,00 | 59,38 | 59,50 | -0,53% | 1.260,00 |
| 30.06.2026 | 60,06 | 60,30 | 59,82 | 59,82 | -0,93% | 141,00 |
| 29.06.2026 | 61,00 | 61,12 | 60,38 | 60,38 | -0,82% | 111,00 |
| 26.06.2026 | 61,06 | 61,06 | 60,88 | 60,88 | -0,07% | 55,00 |
| 25.06.2026 | 61,12 | 61,76 | 60,92 | 60,92 | -0,13% | 242,00 |
| 24.06.2026 | 60,36 | 61,00 | 60,36 | 61,00 | 1,57% | 338,00 |
| 23.06.2026 | 58,82 | 60,06 | 58,82 | 60,06 | -0,07% | 35,00 |
| 22.06.2026 | 59,48 | 60,50 | 59,28 | 60,10 | 0,57% | 630,00 |
| 19.06.2026 | 59,76 | 59,76 | 59,76 | 59,76 | -0,40% | 9,00 |
| 18.06.2026 | 59,48 | 60,00 | 59,48 | 60,00 | 1,76% | 67,00 |
| 17.06.2026 | 58,96 | 58,96 | 58,96 | 58,96 | -0,17% | 50,00 |