48,488SEK
3,39%
Echtzeit-Aktienkurs Dometic Group AB
Bid:
Ask:
Aktienkurse zur Dometic Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 46,80 | 48,90 | 46,80 | 48,52 | 3,45% | 2.106.455,00 |
| 11.12.2025 | 44,76 | 47,18 | 44,70 | 46,90 | 4,04% | 906.569,00 |
| 10.12.2025 | 44,00 | 45,18 | 43,16 | 45,08 | 2,45% | 440.962,00 |
| 09.12.2025 | 44,48 | 44,48 | 43,48 | 44,00 | -1,08% | 550.116,00 |
| 08.12.2025 | 44,48 | 44,88 | 43,72 | 44,48 | -0,63% | 464.210,00 |
| 05.12.2025 | 45,26 | 45,76 | 44,56 | 44,76 | -1,32% | 206.147,00 |
| 04.12.2025 | 44,06 | 45,36 | 43,76 | 45,36 | 2,95% | 475.905,00 |
| 03.12.2025 | 43,88 | 44,46 | 43,18 | 44,06 | 1,43% | 512.702,00 |
| 02.12.2025 | 43,44 | 43,94 | 43,20 | 43,44 | 0,00% | 505.897,00 |
| 01.12.2025 | 43,70 | 43,70 | 42,16 | 43,44 | -1,63% | 448.676,00 |
| 28.11.2025 | 41,58 | 44,16 | 41,56 | 44,16 | 6,46% | 2.042.626,00 |
| 27.11.2025 | 41,74 | 42,12 | 41,22 | 41,48 | 1,17% | 654.487,00 |
| 26.11.2025 | 42,00 | 42,00 | 40,86 | 41,00 | -2,05% | 370.861,00 |
| 25.11.2025 | 41,00 | 41,96 | 40,60 | 41,86 | 2,05% | 611.628,00 |
| 24.11.2025 | 40,74 | 41,08 | 40,20 | 41,02 | 2,29% | 758.005,00 |
| 21.11.2025 | 39,06 | 40,10 | 38,76 | 40,10 | 1,62% | 474.000,00 |
| 20.11.2025 | 40,70 | 40,70 | 39,32 | 39,46 | -1,60% | 235.132,00 |
| 19.11.2025 | 39,66 | 40,30 | 39,41 | 40,10 | 0,91% | 608.836,00 |
| 18.11.2025 | 40,50 | 40,50 | 39,64 | 39,74 | -3,50% | 753.176,00 |
| 17.11.2025 | 41,52 | 41,84 | 41,04 | 41,18 | -0,91% | 403.376,00 |
| 14.11.2025 | 42,30 | 42,30 | 41,40 | 41,56 | -2,30% | 495.516,00 |
| 13.11.2025 | 43,36 | 43,60 | 42,54 | 42,54 | -2,07% | 452.763,00 |
| 12.11.2025 | 43,48 | 43,92 | 43,12 | 43,44 | 0,00% | 555.200,00 |
| 11.11.2025 | 43,60 | 43,62 | 42,66 | 43,44 | 0,51% | 548.207,00 |
| 10.11.2025 | 43,06 | 43,90 | 43,04 | 43,22 | 0,51% | 434.793,00 |
| 07.11.2025 | 43,54 | 43,70 | 42,74 | 43,00 | -0,14% | 554.538,00 |
| 06.11.2025 | 43,86 | 44,78 | 43,06 | 43,06 | -2,89% | 486.718,00 |
| 05.11.2025 | 44,30 | 44,64 | 43,70 | 44,34 | -0,36% | 595.064,00 |
| 04.11.2025 | 44,56 | 44,96 | 44,20 | 44,50 | -1,07% | 653.457,00 |
| 03.11.2025 | 46,26 | 46,88 | 44,98 | 44,98 | -3,68% | 841.120,00 |
| 31.10.2025 | 46,68 | 47,78 | 46,66 | 46,70 | -0,04% | 542.210,00 |
| 30.10.2025 | 46,58 | 47,52 | 46,40 | 46,72 | 0,04% | 698.796,00 |
| 29.10.2025 | 47,78 | 47,78 | 46,58 | 46,70 | -2,26% | 619.764,00 |
| 28.10.2025 | 48,40 | 48,70 | 47,30 | 47,78 | -1,77% | 447.224,00 |
| 27.10.2025 | 49,88 | 50,40 | 48,36 | 48,64 | -1,82% | 693.731,00 |
| 24.10.2025 | 50,75 | 50,95 | 48,68 | 49,54 | -2,38% | 999.884,00 |
| 23.10.2025 | 49,80 | 53,50 | 48,60 | 50,75 | -7,89% | 2.109.818,00 |
| 22.10.2025 | 54,00 | 55,45 | 53,50 | 55,10 | 2,23% | 1.379.999,00 |
| 21.10.2025 | 53,00 | 54,05 | 52,35 | 53,90 | 1,70% | 684.787,00 |
| 20.10.2025 | 52,50 | 53,00 | 51,75 | 53,00 | 1,92% | 667.309,00 |
| 17.10.2025 | 50,40 | 52,00 | 49,12 | 52,00 | 3,38% | 592.927,00 |
| 16.10.2025 | 49,84 | 50,75 | 49,30 | 50,30 | 1,58% | 418.000,00 |
| 15.10.2025 | 49,36 | 50,55 | 49,20 | 49,52 | 1,77% | 523.848,00 |
| 14.10.2025 | 49,88 | 49,88 | 48,22 | 48,66 | -1,58% | 464.608,00 |
| 13.10.2025 | 50,00 | 51,45 | 49,10 | 49,44 | 2,96% | 599.002,00 |
| 10.10.2025 | 49,00 | 49,80 | 47,86 | 48,02 | -2,04% | 229.688,00 |
| 09.10.2025 | 49,08 | 49,74 | 48,70 | 49,02 | -0,12% | 146.686,00 |
| 08.10.2025 | 49,54 | 49,92 | 48,92 | 49,08 | -0,93% | 273.519,00 |
| 07.10.2025 | 50,95 | 51,30 | 49,18 | 49,54 | -2,86% | 451.300,00 |
| 06.10.2025 | 51,00 | 51,45 | 50,40 | 51,00 | -0,87% | 388.791,00 |
| 03.10.2025 | 49,40 | 51,45 | 49,40 | 51,45 | 4,40% | 550.534,00 |
| 02.10.2025 | 49,36 | 50,00 | 48,48 | 49,28 | 0,45% | 458.240,00 |
| 01.10.2025 | 48,84 | 49,82 | 48,74 | 49,06 | -0,08% | 336.259,00 |
| 30.09.2025 | 49,48 | 49,56 | 48,48 | 49,10 | -0,73% | 380.678,00 |
| 29.09.2025 | 49,74 | 50,45 | 48,26 | 49,46 | -0,20% | 445.817,00 |
| 26.09.2025 | 49,30 | 50,35 | 49,02 | 49,56 | 0,94% | 1.131.935,00 |
| 25.09.2025 | 48,14 | 49,86 | 47,56 | 49,10 | 2,12% | 1.669.975,00 |
| 24.09.2025 | 48,34 | 49,14 | 47,66 | 48,08 | -0,78% | 1.107.438,00 |
| 23.09.2025 | 48,18 | 49,02 | 47,68 | 48,46 | 0,75% | 478.878,00 |
| 22.09.2025 | 47,96 | 48,48 | 47,60 | 48,10 | 0,38% | 419.022,00 |
| 19.09.2025 | 50,95 | 51,00 | 47,40 | 47,92 | -5,58% | 1.269.410,00 |
| 18.09.2025 | 50,50 | 51,30 | 50,10 | 50,75 | 0,69% | 319.912,00 |
| 17.09.2025 | 50,40 | 51,00 | 50,25 | 50,40 | 0,00% | 321.365,00 |
| 16.09.2025 | 50,00 | 51,60 | 49,98 | 50,40 | 0,80% | 468.025,00 |
| 15.09.2025 | 49,52 | 51,05 | 49,24 | 50,00 | 1,50% | 656.139,00 |
| 12.09.2025 | 49,10 | 49,70 | 48,86 | 49,26 | 0,16% | 296.704,00 |
| 11.09.2025 | 49,08 | 49,58 | 48,70 | 49,18 | -0,97% | 301.015,00 |
| 10.09.2025 | 49,98 | 50,35 | 49,56 | 49,66 | -0,68% | 578.964,00 |
| 09.09.2025 | 50,60 | 51,20 | 49,56 | 50,00 | -2,15% | 306.236,00 |
| 08.09.2025 | 51,00 | 51,60 | 50,60 | 51,10 | 0,10% | 470.423,00 |
| 05.09.2025 | 51,20 | 52,00 | 50,65 | 51,05 | -0,10% | 449.684,00 |
| 04.09.2025 | 51,00 | 51,45 | 50,75 | 51,10 | -0,29% | 224.471,00 |
| 03.09.2025 | 52,00 | 53,00 | 51,05 | 51,25 | -1,25% | 663.110,00 |
| 02.09.2025 | 52,55 | 53,15 | 51,15 | 51,90 | -1,80% | 504.325,00 |
| 01.09.2025 | 52,90 | 53,25 | 52,40 | 52,85 | 0,00% | 390.450,00 |
| 29.08.2025 | 53,10 | 53,65 | 52,20 | 52,85 | -0,84% | 609.254,00 |
| 28.08.2025 | 54,10 | 54,45 | 53,15 | 53,30 | -0,37% | 523.961,00 |
| 27.08.2025 | 53,65 | 54,20 | 53,30 | 53,50 | 0,00% | 392.550,00 |
| 26.08.2025 | 55,95 | 55,95 | 53,40 | 53,50 | -4,04% | 1.654.141,00 |
| 25.08.2025 | 58,20 | 58,45 | 55,75 | 55,75 | -4,21% | 771.145,00 |
| 22.08.2025 | 55,80 | 58,20 | 55,80 | 58,20 | 4,58% | 868.954,00 |
| 21.08.2025 | 55,40 | 56,40 | 55,30 | 55,65 | -0,27% | 510.489,00 |
| 20.08.2025 | 55,00 | 55,95 | 54,75 | 55,80 | 0,27% | 615.794,00 |
| 19.08.2025 | 53,30 | 56,10 | 53,25 | 55,65 | 4,70% | 611.259,00 |
| 18.08.2025 | 54,55 | 54,90 | 52,80 | 53,15 | -2,48% | 2.678.367,00 |
| 15.08.2025 | 53,75 | 55,35 | 53,70 | 54,50 | 2,06% | 889.903,00 |
| 14.08.2025 | 51,90 | 53,90 | 51,90 | 53,40 | 2,79% | 841.755,00 |
| 13.08.2025 | 51,80 | 52,05 | 51,25 | 51,95 | 0,29% | 239.741,00 |
| 12.08.2025 | 51,40 | 52,25 | 50,25 | 51,80 | 0,78% | 382.964,00 |
| 11.08.2025 | 52,55 | 52,60 | 51,40 | 51,40 | -2,00% | 355.917,00 |
| 08.08.2025 | 51,65 | 52,85 | 51,65 | 52,45 | 1,55% | 359.234,00 |
| 07.08.2025 | 51,05 | 52,10 | 51,05 | 51,65 | 1,47% | 364.097,00 |
| 06.08.2025 | 51,05 | 51,95 | 50,75 | 50,90 | 0,30% | 873.363,00 |
| 05.08.2025 | 49,46 | 50,95 | 49,46 | 50,75 | 3,40% | 2.020.032,00 |
| 04.08.2025 | 49,56 | 49,88 | 48,88 | 49,08 | 0,57% | 678.389,00 |
| 01.08.2025 | 49,04 | 49,94 | 48,54 | 48,80 | -1,77% | 432.976,00 |
| 31.07.2025 | 49,62 | 50,50 | 49,26 | 49,68 | 0,32% | 623.486,00 |
| 30.07.2025 | 50,20 | 51,15 | 49,42 | 49,52 | -4,03% | 353.196,00 |
| 29.07.2025 | 51,85 | 52,30 | 50,35 | 51,60 | 0,19% | 403.229,00 |
| 28.07.2025 | 53,75 | 54,25 | 50,95 | 51,50 | -2,37% | 873.959,00 |