43,372SEK
0,72%
Echtzeit-Aktienkurs Dometic Group AB
Bid:
Ask:
Aktienkurse zur Dometic Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |