27,58SEK
2,15%
Echtzeit-Aktienkurs DORO INH. SK 1
Bid:
Ask:
Aktienkurse zur DORO INH. SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 27,10 | 28,00 | 27,10 | 27,60 | 2,22% | 30.229,00 |
| 05.09.2024 | 27,30 | 27,70 | 27,00 | 27,00 | -0,74% | 56.863,00 |
| 04.09.2024 | 27,80 | 28,40 | 26,70 | 27,20 | -2,16% | 61.120,00 |
| 03.09.2024 | 27,00 | 28,60 | 26,70 | 27,80 | 4,12% | 131.488,00 |
| 02.09.2024 | 26,20 | 27,00 | 26,10 | 26,70 | 5,12% | 135.520,00 |
| 30.08.2024 | 25,60 | 25,90 | 25,30 | 25,40 | -0,39% | 38.115,00 |
| 29.08.2024 | 24,90 | 25,60 | 24,90 | 25,50 | 2,41% | 24.287,00 |
| 28.08.2024 | 24,40 | 25,00 | 24,30 | 24,90 | 2,47% | 40.980,00 |
| 27.08.2024 | 24,70 | 24,80 | 24,20 | 24,30 | -1,22% | 56.141,00 |
| 26.08.2024 | 24,20 | 25,70 | 24,20 | 24,60 | 2,07% | 62.400,00 |
| 23.08.2024 | 24,70 | 25,60 | 23,20 | 24,10 | -2,43% | 111.462,00 |
| 22.08.2024 | 23,60 | 24,80 | 23,20 | 24,70 | 4,22% | 113.767,00 |
| 21.08.2024 | 23,10 | 23,80 | 23,00 | 23,70 | 3,04% | 59.454,00 |
| 20.08.2024 | 23,00 | 23,40 | 22,70 | 23,00 | 0,00% | 78.546,00 |
| 19.08.2024 | 22,70 | 23,00 | 22,30 | 23,00 | 5,99% | 174.023,00 |
| 16.08.2024 | 21,30 | 21,90 | 21,00 | 21,70 | 1,88% | 39.066,00 |
| 15.08.2024 | 21,00 | 21,40 | 20,90 | 21,30 | 1,43% | 9.814,00 |
| 14.08.2024 | 21,30 | 21,30 | 20,90 | 21,00 | -1,41% | 35.098,00 |
| 13.08.2024 | 21,00 | 21,30 | 20,90 | 21,30 | 1,43% | 13.521,00 |
| 12.08.2024 | 21,40 | 21,50 | 20,80 | 21,00 | -1,41% | 30.151,00 |
| 09.08.2024 | 21,50 | 21,50 | 21,20 | 21,30 | 0,47% | 28.315,00 |
| 08.08.2024 | 21,80 | 22,00 | 21,20 | 21,20 | -3,20% | 46.631,00 |
| 07.08.2024 | 21,20 | 22,00 | 21,20 | 21,90 | 3,30% | 31.823,00 |
| 06.08.2024 | 21,30 | 21,80 | 21,20 | 21,20 | 0,95% | 38.170,00 |
| 05.08.2024 | 20,70 | 21,80 | 20,20 | 21,00 | -3,67% | 125.551,00 |
| 02.08.2024 | 22,50 | 22,50 | 21,70 | 21,80 | -3,54% | 43.271,00 |
| 01.08.2024 | 23,00 | 23,00 | 22,30 | 22,60 | -1,74% | 29.716,00 |
| 31.07.2024 | 23,10 | 23,10 | 22,70 | 23,00 | -0,43% | 39.972,00 |
| 30.07.2024 | 23,30 | 23,30 | 22,90 | 23,10 | -0,86% | 31.160,00 |
| 29.07.2024 | 22,70 | 23,40 | 22,60 | 23,30 | 2,64% | 80.288,00 |
| 26.07.2024 | 22,90 | 22,90 | 22,40 | 22,70 | -0,44% | 38.825,00 |
| 25.07.2024 | 22,60 | 23,00 | 22,40 | 22,80 | 0,88% | 30.145,00 |
| 24.07.2024 | 22,90 | 23,00 | 22,60 | 22,60 | -1,31% | 32.962,00 |
| 23.07.2024 | 22,90 | 23,00 | 22,50 | 22,90 | 0,00% | 40.806,00 |
| 22.07.2024 | 22,60 | 23,30 | 22,50 | 22,90 | 1,78% | 56.305,00 |
| 19.07.2024 | 23,40 | 23,50 | 22,40 | 22,50 | -1,75% | 86.799,00 |
| 18.07.2024 | 23,70 | 23,70 | 22,70 | 22,90 | -3,38% | 98.345,00 |
| 17.07.2024 | 24,00 | 24,20 | 22,00 | 23,70 | 7,73% | 358.101,00 |
| 16.07.2024 | 21,00 | 22,00 | 21,00 | 22,00 | 4,76% | 41.102,00 |
| 15.07.2024 | 21,00 | 21,00 | 20,50 | 21,00 | -0,47% | 5.482,00 |
| 12.07.2024 | 21,00 | 21,30 | 20,10 | 21,10 | 0,48% | 50.391,00 |
| 11.07.2024 | 21,00 | 21,50 | 20,70 | 21,00 | 0,00% | 25.626,00 |
| 10.07.2024 | 21,00 | 21,30 | 21,00 | 21,00 | -0,47% | 19.529,00 |
| 09.07.2024 | 21,30 | 21,70 | 20,80 | 21,10 | -0,94% | 50.902,00 |
| 08.07.2024 | 21,00 | 21,40 | 21,00 | 21,30 | 1,43% | 5.621,00 |
| 05.07.2024 | 21,30 | 21,30 | 20,90 | 21,00 | -1,41% | 13.807,00 |
| 04.07.2024 | 21,10 | 21,40 | 20,90 | 21,30 | -0,93% | 41.695,00 |
| 03.07.2024 | 21,30 | 21,60 | 20,80 | 21,50 | 0,94% | 179.094,00 |
| 02.07.2024 | 21,50 | 21,60 | 21,10 | 21,30 | -0,47% | 110.149,00 |
| 01.07.2024 | 21,20 | 21,60 | 21,10 | 21,40 | 0,94% | 13.931,00 |
| 28.06.2024 | 21,30 | 21,90 | 21,10 | 21,20 | -0,93% | 5.668,00 |
| 27.06.2024 | 21,80 | 21,80 | 21,20 | 21,40 | -1,83% | 7.854,00 |
| 26.06.2024 | 21,60 | 21,90 | 21,40 | 21,80 | 1,40% | 12.561,00 |
| 25.06.2024 | 21,20 | 21,80 | 21,10 | 21,50 | 1,42% | 16.479,00 |
| 24.06.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -1,94% | 40.088,00 |
| 21.06.2024 | 21,67 | 21,69 | 21,56 | 21,62 | 0,09% | - |
| 20.06.2024 | 22,00 | 22,00 | 21,40 | 21,60 | -1,37% | 38.026,00 |
| 19.06.2024 | 21,30 | 21,90 | 21,30 | 21,90 | 2,82% | 23.798,00 |
| 18.06.2024 | 21,00 | 21,70 | 20,80 | 21,30 | 1,43% | 49.872,00 |
| 17.06.2024 | 22,10 | 22,10 | 20,80 | 21,00 | -2,33% | 34.620,00 |
| 14.06.2024 | 22,10 | 22,10 | 21,00 | 21,50 | -0,46% | 36.330,00 |
| 13.06.2024 | 21,70 | 22,20 | 21,60 | 21,60 | -0,46% | 31.710,00 |
| 12.06.2024 | 21,60 | 22,50 | 21,60 | 21,70 | -1,36% | 33.621,00 |
| 11.06.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | 13.872,00 |
| 10.06.2024 | 21,60 | 22,40 | 21,60 | 22,40 | 4,19% | 55.757,00 |
| 07.06.2024 | 21,70 | 21,70 | 21,10 | 21,50 | -0,02% | 23.184,00 |
| 06.06.2024 | 21,40 | 21,53 | 21,40 | 21,51 | 0,02% | - |
| 05.06.2024 | 20,90 | 21,80 | 20,70 | 21,50 | 2,87% | 108.156,00 |
| 04.06.2024 | 21,30 | 21,30 | 20,80 | 20,90 | -2,34% | 55.655,00 |
| 03.06.2024 | 21,50 | 22,10 | 20,70 | 21,40 | -0,47% | 151.474,00 |
| 31.05.2024 | 20,50 | 21,50 | 20,50 | 21,50 | 4,37% | 77.249,00 |
| 30.05.2024 | 20,60 | 20,90 | 20,50 | 20,60 | 0,00% | 19.912,00 |
| 29.05.2024 | 20,80 | 21,00 | 20,40 | 20,60 | -0,96% | 36.719,00 |
| 28.05.2024 | 20,80 | 21,00 | 20,50 | 20,80 | 0,00% | 17.654,00 |
| 27.05.2024 | 20,10 | 20,90 | 20,10 | 20,80 | 2,97% | 22.349,00 |
| 24.05.2024 | 20,20 | 20,50 | 19,90 | 20,20 | -1,46% | 51.192,00 |
| 23.05.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,49% | 17.271,00 |
| 22.05.2024 | 20,30 | 20,90 | 20,20 | 20,40 | 0,49% | 88.004,00 |
| 21.05.2024 | 19,95 | 20,40 | 19,90 | 20,30 | 0,50% | 63.534,00 |
| 20.05.2024 | 20,10 | 20,30 | 19,70 | 20,20 | 0,00% | 77.374,00 |
| 17.05.2024 | 20,70 | 20,90 | 20,10 | 20,20 | -2,42% | 80.843,00 |
| 16.05.2024 | 20,60 | 20,80 | 20,40 | 20,70 | 0,49% | 64.416,00 |
| 15.05.2024 | 20,70 | 21,00 | 20,50 | 20,60 | -1,44% | 77.793,00 |
| 14.05.2024 | 20,50 | 21,00 | 20,50 | 20,90 | 1,95% | 37.778,00 |
| 13.05.2024 | 20,60 | 20,90 | 20,10 | 20,50 | -0,49% | 54.759,00 |
| 10.05.2024 | 20,50 | 21,00 | 20,20 | 20,60 | -0,96% | 74.856,00 |
| 08.05.2024 | 20,00 | 20,80 | 19,95 | 20,80 | 2,46% | 44.554,00 |
| 07.05.2024 | 19,80 | 20,80 | 19,65 | 20,30 | 2,53% | 87.438,00 |
| 06.05.2024 | 19,90 | 20,50 | 19,70 | 19,80 | -0,50% | 52.500,00 |
| 03.05.2024 | 20,20 | 20,40 | 19,80 | 19,90 | -0,50% | 80.990,00 |
| 02.05.2024 | 21,00 | 21,00 | 19,50 | 20,00 | 0,00% | 146.570,00 |
| 30.04.2024 | 20,10 | 20,50 | 20,00 | 20,00 | 2,04% | 50.755,00 |
| 29.04.2024 | 20,30 | 20,50 | 19,00 | 19,60 | -8,84% | 169.544,00 |
| 26.04.2024 | 20,80 | 22,10 | 19,25 | 21,50 | -5,70% | 510.847,00 |
| 25.04.2024 | 21,60 | 22,90 | 21,10 | 22,80 | 6,05% | 117.551,00 |
| 24.04.2024 | 21,70 | 22,20 | 20,40 | 21,50 | -0,92% | 352.102,00 |
| 23.04.2024 | 23,00 | 23,00 | 21,00 | 21,70 | -6,06% | 237.867,00 |
| 22.04.2024 | 22,40 | 23,30 | 21,50 | 23,10 | 3,13% | 116.818,00 |
| 19.04.2024 | 22,70 | 23,00 | 21,80 | 22,40 | -1,32% | 71.707,00 |
| 18.04.2024 | 22,70 | 23,00 | 22,50 | 22,70 | 0,00% | 37.029,00 |