51,105SEK
-0,28%
Echtzeit-Aktienkurs DOMETIC GROUP AB
Bid:
Ask:
Aktienkurse zur DOMETIC GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 52,20 | 53,15 | 51,90 | 52,75 | 0,48% | 695.005,00 |
| 24.07.2025 | 52,60 | 52,90 | 51,80 | 52,50 | 1,16% | 1.039.725,00 |
| 23.07.2025 | 50,00 | 52,35 | 50,00 | 51,90 | 4,68% | 1.099.518,00 |
| 22.07.2025 | 49,46 | 50,15 | 49,00 | 49,58 | 0,12% | 1.028.048,00 |
| 21.07.2025 | 48,40 | 50,25 | 48,30 | 49,52 | 2,19% | 955.070,00 |
| 18.07.2025 | 49,22 | 49,80 | 48,46 | 48,46 | -1,50% | 1.000.121,00 |
| 17.07.2025 | 48,14 | 50,25 | 47,82 | 49,20 | 2,63% | 771.686,00 |
| 16.07.2025 | 48,50 | 49,50 | 47,44 | 47,94 | -0,50% | 1.207.359,00 |
| 15.07.2025 | 46,00 | 48,78 | 43,82 | 48,18 | 12,20% | 2.207.551,00 |
| 14.07.2025 | 42,44 | 43,12 | 42,42 | 42,94 | -0,46% | 416.073,00 |
| 11.07.2025 | 43,14 | 43,86 | 43,10 | 43,14 | -1,95% | 406.982,00 |
| 10.07.2025 | 43,06 | 44,48 | 43,02 | 44,00 | 2,66% | 448.002,00 |
| 09.07.2025 | 43,40 | 44,06 | 42,56 | 42,86 | 0,09% | 613.000,00 |
| 08.07.2025 | 41,74 | 43,06 | 41,60 | 42,82 | 3,38% | 848.313,00 |
| 07.07.2025 | 42,16 | 42,16 | 41,40 | 41,42 | -1,71% | 308.134,00 |
| 04.07.2025 | 41,80 | 42,40 | 41,40 | 42,14 | 0,62% | 387.425,00 |
| 03.07.2025 | 42,04 | 42,42 | 41,54 | 41,88 | 0,05% | 701.940,00 |
| 02.07.2025 | 40,10 | 42,38 | 39,92 | 41,86 | 4,96% | 686.935,00 |
| 01.07.2025 | 39,22 | 39,92 | 39,04 | 39,88 | 0,76% | 325.288,00 |
| 30.06.2025 | 40,70 | 40,92 | 39,40 | 39,58 | -2,37% | 623.408,00 |
| 27.06.2025 | 38,70 | 40,54 | 38,30 | 40,54 | 7,19% | 890.631,00 |
| 26.06.2025 | 36,26 | 37,88 | 36,16 | 37,82 | 4,48% | 625.317,00 |
| 25.06.2025 | 36,94 | 37,02 | 36,04 | 36,20 | -0,98% | 664.191,00 |
| 24.06.2025 | 36,78 | 37,62 | 36,08 | 36,56 | 1,44% | 934.709,00 |
| 23.06.2025 | 35,02 | 36,10 | 35,02 | 36,04 | 0,07% | 1.325.314,00 |
| 20.06.2025 | 35,77 | 36,02 | 35,70 | 36,02 | 1,34% | - |
| 19.06.2025 | 35,28 | 35,62 | 35,00 | 35,54 | -0,67% | 1.784.208,00 |
| 18.06.2025 | 36,22 | 36,36 | 35,62 | 35,78 | -1,21% | 456.483,00 |
| 17.06.2025 | 36,80 | 37,86 | 36,12 | 36,22 | -1,68% | 572.734,00 |
| 16.06.2025 | 36,24 | 37,18 | 36,12 | 36,84 | 1,54% | 631.643,00 |
| 13.06.2025 | 35,60 | 36,58 | 35,60 | 36,28 | -1,89% | 810.895,00 |
| 12.06.2025 | 36,60 | 37,24 | 35,88 | 36,98 | -0,96% | 570.714,00 |
| 11.06.2025 | 38,10 | 38,30 | 37,20 | 37,34 | -1,74% | 715.372,00 |
| 10.06.2025 | 37,32 | 38,00 | 36,90 | 38,00 | 1,88% | 522.187,00 |
| 09.06.2025 | 36,76 | 37,80 | 36,76 | 37,30 | 1,26% | 853.465,00 |
| 06.06.2025 | 36,63 | 36,96 | 36,54 | 36,84 | 0,48% | - |
| 05.06.2025 | 37,40 | 37,76 | 36,38 | 36,66 | -1,93% | 1.160.160,00 |
| 04.06.2025 | 37,08 | 37,72 | 37,06 | 37,38 | 0,81% | 674.479,00 |
| 03.06.2025 | 37,78 | 37,78 | 36,06 | 37,08 | 1,31% | 583.294,00 |
| 02.06.2025 | 36,62 | 37,56 | 36,32 | 36,60 | -1,35% | 1.016.741,00 |
| 30.05.2025 | 39,02 | 39,28 | 37,10 | 37,10 | -7,24% | 3.043.066,00 |
| 29.05.2025 | 40,23 | 40,53 | 39,95 | 40,00 | 3,03% | - |
| 28.05.2025 | 38,92 | 39,18 | 38,50 | 38,82 | -0,05% | 709.588,00 |
| 27.05.2025 | 38,98 | 39,22 | 38,18 | 38,84 | 1,09% | 7.044.476,00 |
| 26.05.2025 | 38,06 | 38,66 | 37,76 | 38,42 | 1,59% | 559.601,00 |
| 23.05.2025 | 38,18 | 39,18 | 36,96 | 37,82 | -0,63% | 1.115.178,00 |
| 22.05.2025 | 40,00 | 40,28 | 37,96 | 38,06 | -6,07% | 2.859.076,00 |
| 21.05.2025 | 41,50 | 41,50 | 39,96 | 40,52 | -2,27% | 799.500,00 |
| 20.05.2025 | 40,66 | 41,94 | 39,54 | 41,46 | 2,22% | 2.058.552,00 |
| 19.05.2025 | 39,70 | 40,88 | 38,80 | 40,56 | 2,11% | 1.125.112,00 |
| 16.05.2025 | 39,20 | 40,20 | 38,78 | 39,72 | 1,48% | 1.101.327,00 |
| 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 |