39,760SEK
1,58%
Echtzeit-Aktienkurs Dometic Group AB
Bid:
Ask:
Aktienkurse zur Dometic Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 39,22 | 40,08 | 38,83 | 39,87 | 1,87% | - |
| 15.05.2025 | 39,12 | 39,34 | 38,52 | 39,14 | -0,46% | 677.698,00 |
| 14.05.2025 | 38,96 | 40,84 | 38,96 | 39,32 | 1,44% | 1.785.580,00 |
| 13.05.2025 | 38,62 | 39,20 | 38,06 | 38,76 | 1,10% | 1.188.090,00 |
| 12.05.2025 | 35,72 | 38,84 | 35,72 | 38,34 | 9,73% | 1.704.033,00 |
| 09.05.2025 | 34,32 | 35,76 | 34,32 | 34,94 | 2,83% | 1.136.035,00 |
| 08.05.2025 | 34,08 | 34,60 | 33,38 | 33,98 | 1,37% | 1.384.863,00 |
| 07.05.2025 | 34,08 | 34,20 | 33,08 | 33,52 | -1,12% | 754.678,00 |
| 06.05.2025 | 33,50 | 34,30 | 33,06 | 33,90 | 1,19% | 557.512,00 |
| 05.05.2025 | 34,36 | 34,74 | 33,14 | 33,50 | -2,62% | 924.622,00 |
| 02.05.2025 | 35,16 | 35,56 | 34,06 | 34,40 | -0,98% | 1.157.801,00 |
| 30.04.2025 | 33,10 | 35,14 | 32,74 | 34,74 | 5,40% | 954.716,00 |
| 29.04.2025 | 34,56 | 34,78 | 32,64 | 32,96 | -5,07% | 1.154.267,00 |
| 28.04.2025 | 36,30 | 36,44 | 34,66 | 34,72 | -4,35% | 1.206.651,00 |
| 25.04.2025 | 35,02 | 37,92 | 34,50 | 36,30 | 4,31% | 2.235.641,00 |
| 24.04.2025 | 33,42 | 35,44 | 32,52 | 34,80 | -1,19% | 2.044.982,00 |
| 23.04.2025 | 33,66 | 35,22 | 33,06 | 35,22 | 7,44% | 1.200.338,00 |
| 22.04.2025 | 32,02 | 32,78 | 31,24 | 32,78 | 2,37% | 665.788,00 |
| 17.04.2025 | 32,04 | 32,54 | 31,74 | 32,02 | -1,66% | 390.362,00 |
| 16.04.2025 | 32,66 | 32,66 | 31,54 | 32,56 | -5,35% | 780.480,00 |
| 15.04.2025 | 33,66 | 34,66 | 33,56 | 34,40 | 2,14% | 1.330.195,00 |
| 14.04.2025 | 33,74 | 34,38 | 33,02 | 33,68 | 3,44% | 879.090,00 |
| 11.04.2025 | 33,14 | 33,14 | 31,80 | 32,56 | -1,03% | 965.912,00 |
| 10.04.2025 | 37,50 | 38,02 | 32,80 | 32,90 | 2,94% | 2.479.625,00 |
| 09.04.2025 | 34,86 | 34,86 | 31,88 | 31,96 | -10,73% | 4.015.694,00 |
| 08.04.2025 | 35,62 | 36,42 | 34,50 | 35,80 | 2,81% | 849.656,00 |
| 07.04.2025 | 35,02 | 37,50 | 33,92 | 34,82 | -9,79% | 2.048.547,00 |
| 04.04.2025 | 39,70 | 40,42 | 37,74 | 38,60 | -3,06% | 1.612.739,00 |
| 03.04.2025 | 41,16 | 41,88 | 39,80 | 39,82 | -6,39% | 992.713,00 |
| 02.04.2025 | 41,14 | 42,58 | 40,50 | 42,54 | 2,41% | 506.920,00 |
| 01.04.2025 | 42,68 | 42,94 | 41,46 | 41,54 | -2,53% | 908.850,00 |
| 31.03.2025 | 44,08 | 44,08 | 42,06 | 42,62 | -4,01% | 840.242,00 |
| 28.03.2025 | 44,00 | 45,08 | 43,92 | 44,40 | -0,22% | 541.097,00 |
| 27.03.2025 | 46,76 | 46,76 | 43,98 | 44,50 | -4,96% | 884.317,00 |
| 26.03.2025 | 48,64 | 48,64 | 46,60 | 46,82 | -3,74% | 586.557,00 |
| 25.03.2025 | 49,02 | 49,02 | 47,42 | 48,64 | -0,69% | 479.165,00 |
| 24.03.2025 | 48,34 | 49,22 | 47,04 | 48,98 | 1,87% | 616.196,00 |
| 21.03.2025 | 51,00 | 51,00 | 47,64 | 48,08 | -5,82% | 1.255.388,00 |
| 20.03.2025 | 49,14 | 51,20 | 49,14 | 51,05 | 3,89% | 650.261,00 |
| 19.03.2025 | 48,00 | 49,82 | 48,00 | 49,14 | 2,25% | 872.404,00 |
| 18.03.2025 | 46,70 | 48,36 | 46,70 | 48,06 | 3,04% | 1.808.825,00 |
| 17.03.2025 | 46,04 | 46,88 | 45,88 | 46,64 | 1,39% | 550.998,00 |
| 14.03.2025 | 45,34 | 46,62 | 45,34 | 46,00 | 1,23% | 518.038,00 |
| 13.03.2025 | 45,44 | 46,14 | 45,02 | 45,44 | 0,00% | 293.383,00 |
| 12.03.2025 | 46,56 | 46,76 | 45,38 | 45,44 | -0,83% | 411.631,00 |
| 11.03.2025 | 48,40 | 48,62 | 45,58 | 45,82 | -5,33% | 789.168,00 |
| 10.03.2025 | 49,06 | 49,40 | 48,40 | 48,40 | -0,58% | 292.982,00 |
| 07.03.2025 | 48,26 | 48,90 | 47,66 | 48,68 | 0,37% | 301.090,00 |
| 06.03.2025 | 48,58 | 49,60 | 48,26 | 48,50 | 0,00% | 692.314,00 |
| 05.03.2025 | 48,30 | 49,76 | 48,22 | 48,50 | 1,85% | 724.175,00 |
| 04.03.2025 | 49,74 | 49,94 | 47,54 | 47,62 | -5,80% | 628.299,00 |
| 03.03.2025 | 51,15 | 51,85 | 50,55 | 50,55 | -1,17% | 460.103,00 |
| 28.02.2025 | 50,30 | 51,60 | 50,30 | 51,15 | -0,87% | 551.807,00 |
| 27.02.2025 | 53,50 | 53,65 | 51,40 | 51,60 | -3,82% | 489.588,00 |
| 26.02.2025 | 52,70 | 55,30 | 52,70 | 53,65 | 2,19% | 399.447,00 |
| 25.02.2025 | 52,90 | 53,25 | 52,25 | 52,50 | -1,78% | 540.270,00 |
| 24.02.2025 | 54,25 | 54,55 | 52,95 | 53,45 | -1,29% | 262.104,00 |
| 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% | 732.018,00 |
| 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% | 300.478,00 |
| 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% | 419.829,00 |
| 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% | 1.085.824,00 |
| 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 | -1,04% | 293.353,00 |
| 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 |