40,398SEK
6,82%
Echtzeit-Aktienkurs Dometic Group AB
Bid:
Ask:
Aktienkurse zur Dometic Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |