52,374SEK
-0,05%
Echtzeit-Aktienkurs Dometic Group AB
Bid:
Ask:
Aktienkurse zur Dometic Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 59,00 | 59,50 | 58,30 | 59,00 | 0,85% | 291.454,00 |
| 03.10.2024 | 59,00 | 59,00 | 57,75 | 58,50 | -0,85% | 287.100,00 |
| 02.10.2024 | 60,00 | 60,00 | 58,75 | 59,00 | -1,50% | 210.451,00 |
| 01.10.2024 | 60,20 | 60,90 | 59,40 | 59,90 | -0,83% | 206.237,00 |
| 30.09.2024 | 60,45 | 60,45 | 59,15 | 60,40 | -0,08% | 340.261,00 |
| 27.09.2024 | 60,00 | 60,95 | 59,50 | 60,45 | 0,83% | 390.339,00 |
| 26.09.2024 | 58,10 | 60,30 | 58,10 | 59,95 | 3,18% | 480.700,00 |
| 25.09.2024 | 57,50 | 58,20 | 57,20 | 58,10 | 0,52% | 341.926,00 |
| 24.09.2024 | 58,15 | 59,05 | 57,50 | 57,80 | -0,17% | 504.640,00 |
| 23.09.2024 | 57,45 | 58,10 | 57,00 | 57,90 | 0,09% | 458.690,00 |
| 20.09.2024 | 58,80 | 59,00 | 57,85 | 57,85 | -1,95% | 586.780,00 |
| 19.09.2024 | 56,60 | 59,70 | 56,40 | 59,00 | 4,61% | 1.325.946,00 |
| 18.09.2024 | 56,20 | 57,80 | 55,15 | 56,40 | 0,36% | 1.283.915,00 |
| 17.09.2024 | 55,55 | 57,80 | 54,60 | 56,20 | -11,43% | 4.274.629,00 |
| 16.09.2024 | 64,00 | 64,00 | 63,05 | 63,45 | -0,78% | 274.987,00 |
| 13.09.2024 | 62,70 | 64,25 | 62,70 | 63,95 | 2,24% | 348.178,00 |
| 12.09.2024 | 63,75 | 64,05 | 62,35 | 62,55 | 0,72% | 508.722,00 |
| 11.09.2024 | 64,15 | 64,80 | 62,05 | 62,10 | -3,20% | 850.130,00 |
| 10.09.2024 | 65,15 | 67,25 | 64,05 | 64,15 | -1,31% | 223.952,00 |
| 09.09.2024 | 64,55 | 65,20 | 64,40 | 65,00 | 0,70% | 320.765,00 |
| 06.09.2024 | 66,50 | 66,50 | 64,50 | 64,55 | -2,12% | 214.560,00 |
| 05.09.2024 | 66,50 | 66,50 | 65,55 | 65,95 | 0,46% | 219.832,00 |
| 04.09.2024 | 64,60 | 66,40 | 64,45 | 65,65 | 0,38% | 380.238,00 |
| 03.09.2024 | 68,10 | 68,40 | 65,40 | 65,40 | -4,04% | 962.383,00 |
| 02.09.2024 | 69,90 | 70,00 | 66,70 | 68,15 | -2,43% | 721.673,00 |
| 30.08.2024 | 70,40 | 70,40 | 69,40 | 69,85 | 0,87% | 631.718,00 |
| 29.08.2024 | 69,15 | 69,65 | 68,85 | 69,25 | 0,58% | 576.615,00 |
| 28.08.2024 | 70,20 | 70,65 | 68,85 | 68,85 | -1,78% | 390.337,00 |
| 27.08.2024 | 70,90 | 71,00 | 69,90 | 70,10 | -1,34% | 487.169,00 |
| 26.08.2024 | 70,05 | 71,45 | 70,05 | 71,05 | 1,43% | 471.503,00 |
| 23.08.2024 | 69,25 | 70,85 | 68,75 | 70,05 | 1,16% | 309.929,00 |
| 22.08.2024 | 69,05 | 70,45 | 69,05 | 69,25 | 0,44% | 364.110,00 |
| 21.08.2024 | 68,20 | 69,40 | 68,05 | 68,95 | 1,25% | 233.240,00 |
| 20.08.2024 | 69,70 | 69,70 | 68,05 | 68,10 | -1,16% | 203.910,00 |
| 19.08.2024 | 68,20 | 69,05 | 68,10 | 68,90 | 1,03% | 382.517,00 |
| 16.08.2024 | 69,50 | 69,95 | 67,55 | 68,20 | -1,80% | 481.538,00 |
| 15.08.2024 | 68,60 | 70,10 | 68,20 | 69,45 | 1,24% | 636.135,00 |
| 14.08.2024 | 68,30 | 69,05 | 67,90 | 68,60 | 0,22% | 191.458,00 |
| 13.08.2024 | 68,20 | 69,00 | 67,60 | 68,45 | 0,07% | 169.143,00 |
| 12.08.2024 | 69,70 | 70,10 | 68,05 | 68,40 | -1,51% | 193.887,00 |
| 09.08.2024 | 68,90 | 70,85 | 68,90 | 69,45 | -0,36% | 261.719,00 |
| 08.08.2024 | 69,15 | 69,80 | 68,55 | 69,70 | -0,36% | 381.722,00 |
| 07.08.2024 | 69,80 | 71,15 | 69,60 | 69,95 | 1,23% | 298.950,00 |
| 06.08.2024 | 69,10 | 69,85 | 67,85 | 69,10 | 1,02% | 299.922,00 |
| 05.08.2024 | 67,00 | 68,95 | 66,35 | 68,40 | -2,08% | 737.042,00 |