1,93SEK
1,36%
Echtzeit-Aktienkurs Dustin Group AB
Bid:
Ask:
Aktienkurse zur Dustin Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,90 | 1,90 | 1,84 | 1,85 | -2,06% | 5.663.980,00 |
| 03.07.2025 | 1,98 | 1,99 | 1,89 | 1,89 | -4,93% | 10.092.615,00 |
| 02.07.2025 | 2,10 | 2,12 | 1,97 | 1,99 | -16,43% | 23.080.457,00 |
| 01.07.2025 | 2,33 | 2,42 | 2,33 | 2,38 | 0,17% | 2.454.261,00 |
| 30.06.2025 | 2,39 | 2,49 | 2,36 | 2,38 | -0,75% | 3.898.864,00 |
| 27.06.2025 | 2,28 | 2,43 | 2,28 | 2,39 | 5,93% | 2.939.641,00 |
| 26.06.2025 | 2,20 | 2,31 | 2,18 | 2,26 | 2,73% | 3.386.925,00 |
| 25.06.2025 | 2,14 | 2,21 | 2,14 | 2,20 | 2,90% | 2.182.317,00 |
| 24.06.2025 | 2,07 | 2,16 | 2,07 | 2,14 | 3,99% | 3.291.398,00 |
| 23.06.2025 | 2,09 | 2,09 | 2,01 | 2,06 | -1,06% | 1.352.140,00 |
| 19.06.2025 | 2,13 | 2,14 | 2,03 | 2,08 | -1,89% | 3.368.871,00 |
| 18.06.2025 | 2,11 | 2,19 | 2,11 | 2,12 | 0,86% | 2.935.350,00 |
| 17.06.2025 | 2,16 | 2,16 | 2,10 | 2,10 | -0,19% | 2.654.134,00 |
| 16.06.2025 | 2,23 | 2,23 | 2,08 | 2,10 | -4,28% | 4.410.213,00 |
| 13.06.2025 | 2,16 | 2,22 | 2,09 | 2,20 | 2,14% | 7.003.317,00 |
| 12.06.2025 | 2,08 | 2,20 | 2,04 | 2,15 | 3,76% | 6.095.194,00 |
| 11.06.2025 | 2,01 | 2,10 | 1,98 | 2,07 | 3,18% | 9.256.777,00 |
| 10.06.2025 | 2,08 | 2,08 | 1,99 | 2,01 | -2,71% | 1.390.158,00 |
| 09.06.2025 | 2,01 | 2,10 | 1,96 | 2,07 | 3,20% | 2.463.729,00 |
| 05.06.2025 | 1,95 | 2,05 | 1,95 | 2,00 | 3,20% | 3.752.034,00 |
| 04.06.2025 | 1,96 | 1,99 | 1,92 | 1,94 | -0,51% | 1.926.008,00 |
| 03.06.2025 | 1,99 | 2,10 | 1,94 | 1,95 | -2,26% | 2.307.111,00 |
| 02.06.2025 | 2,06 | 2,08 | 1,97 | 2,00 | -0,55% | 1.811.043,00 |
| 30.05.2025 | 2,18 | 2,21 | 2,01 | 2,01 | -5,64% | 2.806.148,00 |
| 28.05.2025 | 2,19 | 2,30 | 2,13 | 2,13 | -2,92% | 978.544,00 |
| 27.05.2025 | 2,15 | 2,19 | 2,13 | 2,19 | 1,77% | 928.563,00 |
| 26.05.2025 | 2,00 | 2,17 | 2,00 | 2,15 | 6,85% | 1.079.552,00 |
| 23.05.2025 | 2,11 | 2,14 | 2,00 | 2,01 | -4,10% | 1.326.209,00 |
| 22.05.2025 | 2,20 | 2,20 | 2,10 | 2,10 | -4,72% | 540.212,00 |
| 21.05.2025 | 2,20 | 2,21 | 2,14 | 2,20 | 0,18% | 844.597,00 |
| 20.05.2025 | 2,17 | 2,22 | 2,14 | 2,20 | 1,29% | 3.602.184,00 |
| 19.05.2025 | 2,16 | 2,23 | 2,15 | 2,17 | -0,18% | 917.123,00 |
| 16.05.2025 | 2,27 | 2,28 | 2,17 | 2,18 | -4,39% | 1.413.512,00 |
| 15.05.2025 | 2,28 | 2,33 | 2,23 | 2,28 | -0,26% | 1.562.145,00 |
| 14.05.2025 | 2,18 | 2,33 | 2,18 | 2,28 | 4,20% | 3.312.991,00 |
| 13.05.2025 | 2,14 | 2,25 | 2,10 | 2,19 | 1,77% | 2.485.190,00 |
| 12.05.2025 | 2,23 | 2,25 | 2,08 | 2,15 | -1,10% | 7.328.174,00 |
| 09.05.2025 | 2,11 | 2,29 | 1,91 | 2,18 | 1,87% | 2.025.705,00 |
| 08.05.2025 | 2,09 | 2,16 | 1,91 | 2,14 | 8,87% | 1.901.703,00 |
| 07.05.2025 | 2,12 | 2,12 | 1,96 | 1,96 | -2,87% | 1.339.821,00 |
| 06.05.2025 | 2,27 | 2,30 | 1,87 | 2,02 | -5,83% | 1.948.797,00 |
| 05.05.2025 | 2,14 | 2,22 | 2,12 | 2,15 | 1,04% | 1.043.071,00 |
| 02.05.2025 | 2,07 | 2,14 | 2,07 | 2,12 | 3,46% | 1.989.765,00 |
| 30.04.2025 | 2,08 | 2,09 | 2,02 | 2,05 | -0,53% | 1.557.018,00 |
| 29.04.2025 | 1,95 | 2,10 | 1,95 | 2,06 | 1,78% | 1.732.186,00 |
| 28.04.2025 | 2,02 | 2,08 | 2,01 | 2,03 | 0,05% | 503.731,00 |
| 25.04.2025 | 2,16 | 2,21 | 2,01 | 2,03 | -4,79% | 545.834,00 |
| 24.04.2025 | 2,14 | 2,15 | 2,08 | 2,13 | 1,09% | 205.763,00 |
| 23.04.2025 | 2,13 | 2,32 | 2,11 | 2,11 | 1,15% | 591.771,00 |
| 22.04.2025 | 2,02 | 2,10 | 1,97 | 2,08 | 3,02% | 506.946,00 |
| 17.04.2025 | 1,95 | 2,02 | 1,95 | 2,02 | 3,43% | 218.625,00 |
| 16.04.2025 | 2,02 | 2,02 | 1,93 | 1,95 | -1,56% | 132.766,00 |
| 15.04.2025 | 1,99 | 2,02 | 1,96 | 1,98 | 2,53% | 410.905,00 |
| 14.04.2025 | 1,88 | 1,98 | 1,86 | 1,94 | 4,93% | 695.649,00 |
| 11.04.2025 | 1,79 | 1,89 | 1,79 | 1,84 | 0,38% | 760.752,00 |
| 10.04.2025 | 1,96 | 1,96 | 1,80 | 1,84 | 5,27% | 904.309,00 |
| 09.04.2025 | 1,86 | 1,87 | 1,75 | 1,75 | -6,88% | 753.605,00 |
| 08.04.2025 | 1,90 | 1,95 | 1,83 | 1,87 | 1,63% | 413.994,00 |
| 07.04.2025 | 1,87 | 1,92 | 1,77 | 1,84 | -4,95% | 2.511.576,00 |
| 04.04.2025 | 2,01 | 2,11 | 1,89 | 1,94 | -3,58% | 1.078.662,00 |
| 03.04.2025 | 2,15 | 2,29 | 2,00 | 2,01 | -6,07% | 1.386.809,00 |
| 02.04.2025 | 2,02 | 2,31 | 1,85 | 2,14 | -10,97% | 5.425.165,00 |
| 01.04.2025 | 2,28 | 2,46 | 2,28 | 2,41 | 3,71% | 792.971,00 |
| 31.03.2025 | 2,44 | 2,44 | 2,29 | 2,32 | -4,76% | 565.350,00 |
| 28.03.2025 | 2,42 | 2,52 | 2,40 | 2,44 | 0,54% | 1.767.097,00 |
| 27.03.2025 | 2,38 | 2,44 | 2,34 | 2,42 | 0,71% | 581.967,00 |
| 26.03.2025 | 2,43 | 2,45 | 2,37 | 2,41 | -0,17% | 360.977,00 |
| 25.03.2025 | 2,30 | 2,42 | 2,30 | 2,41 | 4,87% | 530.662,00 |
| 24.03.2025 | 2,29 | 2,31 | 2,24 | 2,30 | 3,37% | 448.360,00 |
| 21.03.2025 | 2,35 | 2,38 | 2,22 | 2,22 | -5,12% | 824.006,00 |
| 20.03.2025 | 2,36 | 2,38 | 2,32 | 2,34 | -1,51% | 262.456,00 |
| 19.03.2025 | 2,32 | 2,38 | 2,32 | 2,38 | 1,93% | 176.605,00 |
| 18.03.2025 | 2,34 | 2,41 | 2,33 | 2,33 | -0,64% | 289.391,00 |
| 17.03.2025 | 2,38 | 2,42 | 2,33 | 2,35 | -1,26% | 168.063,00 |
| 14.03.2025 | 2,40 | 2,45 | 2,38 | 2,38 | -0,25% | 164.487,00 |
| 13.03.2025 | 2,39 | 2,41 | 2,31 | 2,39 | 0,80% | 493.247,00 |
| 12.03.2025 | 2,34 | 2,41 | 2,32 | 2,37 | 2,38% | 644.053,00 |
| 11.03.2025 | 2,44 | 2,47 | 2,31 | 2,31 | -4,39% | 451.739,00 |
| 10.03.2025 | 2,44 | 2,52 | 2,40 | 2,42 | 0,62% | 1.033.687,00 |
| 07.03.2025 | 2,26 | 2,46 | 2,21 | 2,40 | 5,68% | 1.069.645,00 |
| 06.03.2025 | 2,26 | 2,33 | 2,24 | 2,27 | 1,70% | 602.788,00 |
| 05.03.2025 | 2,24 | 2,28 | 2,21 | 2,24 | 0,99% | 573.168,00 |
| 04.03.2025 | 2,34 | 2,35 | 2,21 | 2,21 | -6,98% | 904.368,00 |
| 03.03.2025 | 2,31 | 2,42 | 2,31 | 2,38 | 2,94% | 1.145.798,00 |
| 28.02.2025 | 2,32 | 2,35 | 2,27 | 2,31 | -0,39% | 424.059,00 |
| 27.02.2025 | 2,43 | 2,43 | 2,29 | 2,32 | -4,17% | 1.303.007,00 |
| 26.02.2025 | 2,47 | 2,50 | 2,42 | 2,42 | -2,34% | 435.384,00 |
| 25.02.2025 | 2,56 | 2,56 | 2,47 | 2,48 | -0,16% | 339.776,00 |
| 24.02.2025 | 2,50 | 2,52 | 2,45 | 2,48 | -0,12% | 170.717,00 |
| 21.02.2025 | 2,44 | 2,57 | 2,44 | 2,49 | 1,76% | 692.696,00 |
| 20.02.2025 | 2,44 | 2,47 | 2,41 | 2,44 | 0,12% | 480.142,00 |
| 19.02.2025 | 2,54 | 2,56 | 2,44 | 2,44 | -3,82% | 397.466,00 |
| 18.02.2025 | 2,55 | 2,57 | 2,51 | 2,54 | -0,39% | 301.680,00 |
| 17.02.2025 | 2,56 | 2,56 | 2,45 | 2,55 | 2,17% | 464.345,00 |
| 14.02.2025 | 2,49 | 2,53 | 2,47 | 2,49 | 0,40% | 393.409,00 |
| 13.02.2025 | 2,51 | 2,55 | 2,46 | 2,48 | -1,23% | 384.854,00 |
| 12.02.2025 | 2,50 | 2,54 | 2,48 | 2,51 | 1,00% | 524.180,00 |
| 11.02.2025 | 2,49 | 2,52 | 2,43 | 2,49 | 0,24% | 482.395,00 |
| 10.02.2025 | 2,47 | 2,53 | 2,42 | 2,48 | 1,97% | 661.412,00 |
| 07.02.2025 | 2,52 | 2,59 | 2,43 | 2,44 | -3,14% | 786.091,00 |