56,560€
-0,35%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2026 | 58,58 | 59,50 | 58,58 | 59,06 | -0,10% | 291,00 |
| 15.06.2026 | 58,40 | 59,14 | 58,16 | 59,12 | 0,92% | 342,00 |
| 12.06.2026 | 57,00 | 58,58 | 57,00 | 58,58 | 0,48% | 270,00 |
| 11.06.2026 | 58,00 | 58,30 | 58,00 | 58,30 | 1,25% | 313,00 |
| 10.06.2026 | 57,00 | 57,58 | 56,74 | 57,58 | 0,77% | 585,00 |
| 09.06.2026 | 57,10 | 57,14 | 56,82 | 57,14 | 0,21% | 481,00 |
| 08.06.2026 | 57,56 | 58,22 | 57,02 | 57,02 | -2,06% | 677,00 |
| 05.06.2026 | 56,66 | 58,22 | 56,66 | 58,22 | 1,61% | 1.015,00 |
| 04.06.2026 | 56,36 | 57,30 | 56,26 | 57,30 | 1,17% | 317,00 |
| 03.06.2026 | 57,34 | 57,76 | 56,64 | 56,64 | -0,21% | 714,00 |
| 02.06.2026 | 55,30 | 56,76 | 55,30 | 56,76 | 2,12% | 198,00 |
| 01.06.2026 | 57,18 | 57,54 | 55,58 | 55,58 | -2,70% | 1.828,00 |
| 29.05.2026 | 57,24 | 57,64 | 56,72 | 57,12 | -1,82% | 400,00 |
| 28.05.2026 | 58,02 | 58,60 | 58,02 | 58,18 | 0,94% | 88,00 |
| 27.05.2026 | 58,12 | 58,12 | 57,58 | 57,64 | -0,89% | 959,00 |
| 26.05.2026 | 58,10 | 58,44 | 58,10 | 58,16 | -0,27% | 617,00 |
| 25.05.2026 | 58,50 | 58,90 | 58,22 | 58,32 | -0,38% | 825,00 |
| 22.05.2026 | 58,82 | 59,22 | 58,42 | 58,54 | -0,24% | 928,00 |
| 21.05.2026 | 58,02 | 58,88 | 58,02 | 58,68 | 0,93% | 333,00 |
| 20.05.2026 | 59,02 | 59,30 | 58,14 | 58,14 | -0,48% | 2.301,00 |
| 19.05.2026 | 58,22 | 58,88 | 57,20 | 58,42 | 1,67% | 3.547,00 |
| 18.05.2026 | 59,00 | 60,86 | 57,20 | 57,46 | 7,80% | 6.484,00 |
| 15.05.2026 | 53,94 | 54,68 | 53,30 | 53,30 | -0,67% | 607,00 |
| 14.05.2026 | 53,70 | 53,70 | 53,66 | 53,66 | 1,67% | 85,00 |
| 13.05.2026 | 53,70 | 53,76 | 52,78 | 52,78 | -0,45% | 175,00 |
| 12.05.2026 | 53,44 | 53,44 | 53,00 | 53,02 | 0,00% | 75,00 |
| 11.05.2026 | 52,42 | 53,20 | 52,32 | 53,02 | 1,30% | 1.301,00 |
| 08.05.2026 | 52,42 | 52,80 | 52,12 | 52,34 | -0,04% | 326,00 |
| 07.05.2026 | 52,66 | 52,72 | 52,14 | 52,36 | -0,27% | 38,00 |
| 06.05.2026 | 53,72 | 53,82 | 52,50 | 52,50 | -2,56% | 1.322,00 |
| 05.05.2026 | 53,88 | 53,88 | 53,88 | 53,88 | 0,07% | 1,00 |
| 04.05.2026 | 54,52 | 54,52 | 53,84 | 53,84 | -2,11% | 647,00 |
| 30.04.2026 | 53,64 | 55,00 | 53,04 | 55,00 | 2,38% | 741,00 |
| 29.04.2026 | 53,60 | 53,92 | 53,60 | 53,72 | -0,56% | 277,00 |
| 28.04.2026 | 53,52 | 54,02 | 53,16 | 54,02 | 1,31% | 386,00 |
| 27.04.2026 | 53,12 | 53,60 | 53,10 | 53,32 | -0,41% | 938,00 |
| 24.04.2026 | 53,80 | 53,80 | 53,54 | 53,54 | 0,49% | 7,00 |
| 23.04.2026 | 52,04 | 53,28 | 51,72 | 53,28 | 2,34% | 973,00 |
| 22.04.2026 | 52,06 | 52,06 | 51,96 | 52,06 | -1,29% | 579,00 |
| 20.04.2026 | 52,98 | 53,50 | 52,74 | 52,74 | -0,30% | 239,00 |
| 17.04.2026 | 53,02 | 53,06 | 52,24 | 52,90 | 0,57% | 917,00 |
| 16.04.2026 | 52,74 | 52,82 | 52,60 | 52,60 | -1,02% | 30,00 |
| 15.04.2026 | 54,06 | 54,20 | 53,14 | 53,14 | -1,41% | 795,00 |
| 14.04.2026 | 53,36 | 53,90 | 53,36 | 53,90 | 0,63% | 619,00 |
| 13.04.2026 | 54,70 | 54,70 | 53,56 | 53,56 | -2,94% | 35,00 |
| 10.04.2026 | 54,66 | 55,18 | 54,66 | 55,18 | 0,11% | 77,00 |
| 09.04.2026 | 54,20 | 55,12 | 54,20 | 55,12 | 2,49% | 710,00 |
| 08.04.2026 | 54,42 | 54,42 | 53,24 | 53,78 | -0,96% | 1.342,00 |
| 07.04.2026 | 54,12 | 54,30 | 53,66 | 54,30 | 0,00% | 34,00 |