51,209SEK
-0,76%
Echtzeit-Aktienkurs DOMETIC GROUP AB
Bid:
Ask:
Aktienkurse zur DOMETIC GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 50,30 | 51,60 | 50,30 | 51,15 | -0,87% | 548.451,00 |
| 27.02.2025 | 53,50 | 53,65 | 51,40 | 51,60 | -3,82% | 487.872,00 |
| 26.02.2025 | 52,70 | 55,30 | 52,70 | 53,65 | 2,19% | 398.928,00 |
| 25.02.2025 | 52,90 | 53,25 | 52,25 | 52,50 | -1,78% | 538.926,00 |
| 24.02.2025 | 54,25 | 54,55 | 52,95 | 53,45 | -1,29% | 259.300,00 |
| 21.02.2025 | 54,20 | 55,05 | 54,00 | 54,15 | 0,28% | 332.440,00 |
| 20.02.2025 | 53,65 | 54,80 | 53,65 | 54,00 | 0,09% | 239.615,00 |
| 19.02.2025 | 55,75 | 56,45 | 53,20 | 53,95 | -3,40% | 954.548,00 |
| 18.02.2025 | 54,95 | 56,20 | 54,70 | 55,85 | -1,15% | 451.748,00 |
| 17.02.2025 | 55,70 | 56,80 | 55,45 | 56,50 | 1,07% | 340.412,00 |
| 14.02.2025 | 56,55 | 57,00 | 55,90 | 55,90 | -0,71% | 381.352,00 |
| 13.02.2025 | 55,80 | 56,45 | 55,25 | 56,30 | 2,27% | 314.294,00 |
| 12.02.2025 | 54,00 | 55,70 | 53,75 | 55,05 | 2,13% | 616.349,00 |
| 11.02.2025 | 53,75 | 54,10 | 53,50 | 53,90 | -0,74% | 478.823,00 |
| 10.02.2025 | 53,95 | 54,55 | 53,70 | 54,30 | 0,00% | 330.678,00 |
| 07.02.2025 | 54,60 | 55,00 | 53,65 | 54,30 | -0,09% | 548.063,00 |
| 06.02.2025 | 54,50 | 54,90 | 53,80 | 54,35 | 0,28% | 408.493,00 |
| 05.02.2025 | 55,05 | 55,20 | 53,95 | 54,20 | -1,54% | 349.556,00 |
| 04.02.2025 | 55,10 | 55,35 | 54,35 | 55,05 | -0,45% | 319.471,00 |
| 03.02.2025 | 54,25 | 55,30 | 53,65 | 55,30 | -2,12% | 709.362,00 |
| 31.01.2025 | 58,05 | 58,05 | 56,10 | 56,50 | -1,99% | 500.878,00 |
| 30.01.2025 | 57,70 | 58,20 | 56,00 | 57,65 | 0,61% | 709.964,00 |
| 29.01.2025 | 61,00 | 61,00 | 55,75 | 57,30 | 4,47% | 1.227.503,00 |
| 28.01.2025 | 54,05 | 55,45 | 53,85 | 54,85 | 1,48% | 390.795,00 |
| 27.01.2025 | 53,00 | 54,25 | 52,25 | 54,05 | 1,31% | 296.988,00 |
| 24.01.2025 | 53,15 | 54,35 | 52,90 | 53,35 | 0,66% | 694.762,00 |
| 23.01.2025 | 52,20 | 53,00 | 51,90 | 53,00 | 1,53% | 518.953,00 |
| 22.01.2025 | 53,15 | 53,40 | 51,15 | 52,20 | -1,88% | 653.120,00 |
| 21.01.2025 | 52,30 | 53,20 | 51,70 | 53,20 | 1,24% | 248.347,00 |
| 20.01.2025 | 52,50 | 53,00 | 51,60 | 52,55 | 1,06% | 421.573,00 |
| 17.01.2025 | 51,20 | 52,20 | 50,95 | 52,00 | 2,36% | 419.691,00 |
| 16.01.2025 | 51,20 | 51,65 | 49,98 | 50,80 | 0,79% | 314.227,00 |
| 15.01.2025 | 49,54 | 50,40 | 49,20 | 50,40 | 1,74% | 762.447,00 |
| 14.01.2025 | 49,32 | 50,30 | 49,22 | 49,54 | 1,93% | 529.037,00 |
| 13.01.2025 | 48,08 | 48,86 | 47,80 | 48,60 | 0,83% | 476.173,00 |
| 10.01.2025 | 47,74 | 49,08 | 47,58 | 48,20 | 0,33% | 1.080.897,00 |
| 09.01.2025 | 49,00 | 49,16 | 47,98 | 48,04 | -1,96% | 904.463,00 |
| 08.01.2025 | 52,30 | 52,55 | 48,78 | 49,00 | -6,76% | 884.740,00 |
| 07.01.2025 | 53,10 | 54,35 | 52,40 | 52,55 | -1,53% | 292.873,00 |
| 06.01.2025 | 53,33 | 53,64 | 52,60 | 53,37 | 0,50% | - |
| 03.01.2025 | 52,40 | 53,30 | 52,40 | 53,10 | -0,19% | 254.107,00 |
| 02.01.2025 | 52,15 | 53,45 | 52,15 | 53,20 | 2,31% | 226.899,00 |
| 30.12.2024 | 52,50 | 52,50 | 51,85 | 52,00 | -0,95% | 195.166,00 |
| 27.12.2024 | 52,10 | 52,95 | 52,10 | 52,50 | 0,96% | 207.406,00 |
| 23.12.2024 | 51,55 | 52,40 | 51,30 | 52,00 | -0,86% | 275.171,00 |
| 20.12.2024 | 52,45 | 52,90 | 51,40 | 52,45 | 0,10% | 639.828,00 |
| 19.12.2024 | 54,50 | 54,85 | 52,30 | 52,40 | -4,73% | 577.746,00 |
| 18.12.2024 | 53,60 | 55,05 | 53,60 | 55,00 | 2,14% | 292.640,00 |
| 17.12.2024 | 54,25 | 54,70 | 53,75 | 53,85 | -0,92% | 357.447,00 |
| 16.12.2024 | 53,90 | 54,50 | 53,15 | 54,35 | 0,83% | 551.021,00 |
| 13.12.2024 | 54,00 | 55,70 | 53,90 | 53,90 | -0,28% | 442.444,00 |
| 12.12.2024 | 56,80 | 58,00 | 53,65 | 54,05 | -4,76% | 1.098.074,00 |
| 11.12.2024 | 56,60 | 57,40 | 56,25 | 56,75 | 0,27% | 637.155,00 |
| 10.12.2024 | 57,40 | 57,40 | 55,40 | 56,60 | -1,74% | 1.198.069,00 |
| 09.12.2024 | 56,70 | 58,45 | 56,65 | 57,60 | 1,86% | 916.588,00 |
| 06.12.2024 | 55,30 | 56,70 | 55,30 | 56,55 | 2,17% | 582.990,00 |
| 05.12.2024 | 55,55 | 56,60 | 55,20 | 55,35 | -0,72% | 785.535,00 |
| 04.12.2024 | 56,35 | 57,10 | 55,00 | 55,75 | -0,89% | 689.441,00 |
| 03.12.2024 | 55,90 | 56,70 | 55,25 | 56,25 | 0,63% | 491.578,00 |
| 02.12.2024 | 54,95 | 56,30 | 54,55 | 55,90 | 1,18% | 321.766,00 |
| 29.11.2024 | 55,25 | 55,25 | 54,35 | 55,25 | 0,09% | 745.581,00 |
| 28.11.2024 | 55,45 | 55,95 | 54,80 | 55,20 | -0,45% | 461.685,00 |
| 27.11.2024 | 54,90 | 55,60 | 54,35 | 55,45 | 1,65% | 317.195,00 |
| 26.11.2024 | 55,55 | 55,55 | 53,85 | 54,55 | -2,33% | 697.281,00 |
| 25.11.2024 | 54,45 | 56,00 | 54,45 | 55,85 | 4,39% | 634.302,00 |
| 22.11.2024 | 52,10 | 53,65 | 51,75 | 53,50 | 2,64% | 355.575,00 |
| 21.11.2024 | 51,65 | 52,14 | 50,92 | 52,13 | 1,41% | - |
| 20.11.2024 | 53,00 | 53,45 | 51,40 | 51,40 | -2,74% | 486.644,00 |
| 19.11.2024 | 54,65 | 55,35 | 52,60 | 52,85 | -3,47% | 614.253,00 |
| 18.11.2024 | 56,50 | 57,00 | 54,65 | 54,75 | -3,10% | 558.286,00 |
| 15.11.2024 | 56,90 | 57,45 | 56,50 | 56,50 | -1,48% | 393.196,00 |
| 14.11.2024 | 57,30 | 57,65 | 56,60 | 57,35 | 0,09% | 983.218,00 |
| 13.11.2024 | 59,05 | 59,05 | 56,80 | 57,30 | -2,30% | 702.628,00 |
| 12.11.2024 | 60,40 | 60,55 | 58,65 | 58,65 | -3,14% | 464.935,00 |
| 11.11.2024 | 61,70 | 62,45 | 60,00 | 60,55 | -0,98% | 813.569,00 |
| 08.11.2024 | 61,40 | 61,95 | 60,20 | 61,15 | -0,41% | 461.915,00 |
| 07.11.2024 | 58,15 | 62,10 | 58,15 | 61,40 | 6,04% | 632.382,00 |
| 06.11.2024 | 57,25 | 60,45 | 57,25 | 57,90 | 2,03% | 1.726.873,00 |
| 05.11.2024 | 57,85 | 58,10 | 56,55 | 56,75 | -1,30% | 288.194,00 |
| 04.11.2024 | 57,00 | 58,90 | 56,60 | 57,50 | 2,50% | 554.816,00 |
| 01.11.2024 | 57,85 | 58,15 | 56,10 | 56,10 | -3,03% | 256.512,00 |
| 31.10.2024 | 58,00 | 58,40 | 57,65 | 57,85 | -0,52% | 359.257,00 |
| 30.10.2024 | 58,40 | 59,15 | 58,15 | 58,15 | -0,43% | 504.209,00 |
| 29.10.2024 | 59,65 | 59,90 | 58,40 | 58,40 | -0,93% | 667.373,00 |
| 28.10.2024 | 57,85 | 59,55 | 57,85 | 58,95 | 2,08% | 525.370,00 |
| 25.10.2024 | 58,60 | 58,60 | 57,20 | 57,75 | -1,53% | 490.041,00 |
| 24.10.2024 | 58,70 | 60,00 | 57,10 | 58,65 | -0,09% | 690.528,00 |
| 23.10.2024 | 56,95 | 63,45 | 56,50 | 58,70 | -2,98% | 825.832,00 |
| 22.10.2024 | 60,45 | 61,30 | 59,85 | 60,50 | 0,08% | 730.778,00 |
| 21.10.2024 | 60,35 | 61,65 | 60,35 | 60,45 | -0,33% | 244.763,00 |
| 18.10.2024 | 60,00 | 61,50 | 60,00 | 60,65 | 0,83% | 475.956,00 |
| 17.10.2024 | 59,35 | 60,45 | 59,35 | 60,15 | 0,33% | 314.222,00 |
| 16.10.2024 | 59,70 | 60,15 | 58,70 | 59,95 | 0,91% | 208.194,00 |
| 15.10.2024 | 59,55 | 59,55 | 58,34 | 59,41 | -0,06% | - |
| 14.10.2024 | 58,10 | 59,45 | 58,05 | 59,45 | 2,32% | 421.638,00 |
| 11.10.2024 | 58,00 | 58,45 | 57,60 | 58,10 | 0,09% | 197.692,00 |
| 10.10.2024 | 59,30 | 59,30 | 57,20 | 58,05 | -0,85% | 230.231,00 |
| 09.10.2024 | 57,80 | 58,70 | 57,50 | 58,55 | 1,30% | 305.111,00 |
| 08.10.2024 | 58,00 | 58,00 | 57,05 | 57,80 | -1,20% | 352.823,00 |
| 07.10.2024 | 59,10 | 59,15 | 57,80 | 58,50 | -0,85% | 160.064,00 |