1,66SEK
1,64%
Echtzeit-Aktienkurs Dustin Group AB
Bid:
Ask:
Aktienkurse zur Dustin Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 1,65 | 1,69 | 1,63 | 1,63 | -0,85% | 1.494.661,00 |
| 29.06.2026 | 1,57 | 1,65 | 1,55 | 1,64 | 4,45% | 2.333.986,00 |
| 26.06.2026 | 1,54 | 1,59 | 1,51 | 1,57 | 2,21% | 823.558,00 |
| 25.06.2026 | 1,60 | 1,62 | 1,54 | 1,54 | -2,65% | 627.331,00 |
| 24.06.2026 | 1,58 | 1,60 | 1,53 | 1,58 | 4,08% | 1.501.684,00 |
| 23.06.2026 | 1,60 | 1,60 | 1,51 | 1,52 | -5,12% | 1.701.974,00 |
| 22.06.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -0,99% | 809.919,00 |
| 18.06.2026 | 1,68 | 1,68 | 1,62 | 1,62 | -3,80% | 512.143,00 |
| 17.06.2026 | 1,66 | 1,72 | 1,66 | 1,68 | 0,84% | 378.689,00 |
| 16.06.2026 | 1,75 | 1,75 | 1,66 | 1,67 | -1,88% | 458.379,00 |
| 15.06.2026 | 1,68 | 1,73 | 1,68 | 1,70 | 1,55% | 1.107.472,00 |
| 12.06.2026 | 1,74 | 1,74 | 1,62 | 1,67 | 3,46% | 1.134.999,00 |
| 11.06.2026 | 1,65 | 1,65 | 1,60 | 1,62 | -2,06% | 457.812,00 |
| 10.06.2026 | 1,64 | 1,65 | 1,60 | 1,65 | 0,49% | 669.650,00 |
| 09.06.2026 | 1,71 | 1,71 | 1,64 | 1,64 | -3,75% | 816.174,00 |
| 08.06.2026 | 1,73 | 1,76 | 1,71 | 1,71 | -4,04% | 615.898,00 |
| 05.06.2026 | 1,78 | 1,81 | 1,75 | 1,78 | 0,00% | 460.838,00 |
| 04.06.2026 | 1,75 | 1,81 | 1,73 | 1,78 | 1,48% | 526.830,00 |
| 03.06.2026 | 1,78 | 1,81 | 1,73 | 1,75 | -1,46% | 406.588,00 |
| 02.06.2026 | 1,81 | 1,81 | 1,74 | 1,78 | 1,37% | 963.949,00 |
| 01.06.2026 | 1,80 | 1,81 | 1,72 | 1,76 | -2,55% | 860.871,00 |
| 29.05.2026 | 1,77 | 1,85 | 1,76 | 1,80 | 2,97% | 1.217.861,00 |
| 28.05.2026 | 1,77 | 1,79 | 1,75 | 1,75 | -0,11% | 507.925,00 |
| 27.05.2026 | 1,83 | 1,83 | 1,74 | 1,75 | -3,20% | 984.570,00 |
| 26.05.2026 | 1,80 | 1,83 | 1,77 | 1,81 | 0,56% | 569.880,00 |
| 25.05.2026 | 1,79 | 1,85 | 1,77 | 1,80 | 0,56% | 927.062,00 |
| 22.05.2026 | 1,72 | 1,79 | 1,70 | 1,79 | 4,31% | 1.259.401,00 |
| 21.05.2026 | 1,75 | 1,75 | 1,71 | 1,72 | -0,92% | 647.852,00 |
| 20.05.2026 | 1,71 | 1,76 | 1,71 | 1,73 | 0,70% | 974.322,00 |
| 19.05.2026 | 1,61 | 1,75 | 1,61 | 1,72 | 4,24% | 1.286.614,00 |
| 18.05.2026 | 1,64 | 1,68 | 1,60 | 1,65 | -0,84% | 676.647,00 |
| 15.05.2026 | 1,68 | 1,69 | 1,65 | 1,66 | -0,21% | 518.884,00 |
| 14.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,09% | - |
| 13.05.2026 | 1,62 | 1,68 | 1,59 | 1,67 | 3,87% | 566.483,00 |
| 12.05.2026 | 1,61 | 1,63 | 1,58 | 1,60 | -0,37% | 2.404.254,00 |
| 11.05.2026 | 1,60 | 1,65 | 1,58 | 1,61 | -0,37% | 1.198.220,00 |
| 08.05.2026 | 1,64 | 1,65 | 1,62 | 1,62 | -1,34% | 463.496,00 |
| 07.05.2026 | 1,66 | 1,70 | 1,64 | 1,64 | -1,21% | 1.102.835,00 |
| 06.05.2026 | 1,68 | 1,70 | 1,64 | 1,66 | 0,48% | 1.335.662,00 |
| 05.05.2026 | 1,70 | 1,78 | 1,64 | 1,65 | -3,85% | 1.164.750,00 |
| 04.05.2026 | 1,66 | 1,73 | 1,66 | 1,72 | 2,75% | 868.354,00 |
| 30.04.2026 | 1,67 | 1,69 | 1,65 | 1,67 | -1,42% | 563.383,00 |
| 29.04.2026 | 1,72 | 1,72 | 1,65 | 1,69 | -0,70% | 1.086.673,00 |
| 28.04.2026 | 1,68 | 1,71 | 1,63 | 1,71 | 3,65% | 1.180.309,00 |
| 27.04.2026 | 1,74 | 1,74 | 1,65 | 1,65 | -3,52% | 939.265,00 |
| 24.04.2026 | 1,74 | 1,74 | 1,68 | 1,71 | -0,12% | 1.317.521,00 |
| 23.04.2026 | 1,75 | 1,75 | 1,68 | 1,71 | -1,95% | 998.529,00 |
| 22.04.2026 | 1,62 | 1,75 | 1,60 | 1,74 | 7,80% | 3.108.662,00 |
| 21.04.2026 | 1,65 | 1,65 | 1,60 | 1,62 | -2,06% | 4.731.186,00 |
| 20.04.2026 | 1,68 | 1,75 | 1,65 | 1,65 | -1,55% | 2.250.248,00 |
| 17.04.2026 | 1,70 | 1,73 | 1,66 | 1,68 | -0,24% | 2.199.672,00 |
| 16.04.2026 | 1,62 | 1,71 | 1,59 | 1,68 | 8,81% | 13.420.494,00 |
| 15.04.2026 | 1,57 | 1,65 | 1,52 | 1,54 | 5,61% | 6.459.061,00 |
| 14.04.2026 | 1,42 | 1,49 | 1,42 | 1,46 | 3,84% | 2.382.055,00 |
| 13.04.2026 | 1,38 | 1,42 | 1,37 | 1,41 | 1,44% | 815.391,00 |
| 10.04.2026 | 1,40 | 1,41 | 1,36 | 1,39 | 2,06% | 627.166,00 |
| 09.04.2026 | 1,40 | 1,40 | 1,35 | 1,36 | -2,30% | 624.136,00 |
| 08.04.2026 | 1,37 | 1,44 | 1,37 | 1,39 | 3,11% | 1.069.633,00 |
| 07.04.2026 | 1,35 | 1,39 | 1,35 | 1,35 | -0,44% | 1.678.853,00 |
| 02.04.2026 | 1,39 | 1,39 | 1,35 | 1,36 | -2,16% | 240.119,00 |
| 01.04.2026 | 1,39 | 1,40 | 1,36 | 1,39 | 1,02% | 1.066.503,00 |
| 31.03.2026 | 1,36 | 1,40 | 1,32 | 1,37 | 1,63% | 1.343.399,00 |
| 30.03.2026 | 1,35 | 1,35 | 1,30 | 1,35 | -0,15% | 579.789,00 |
| 27.03.2026 | 1,35 | 1,36 | 1,34 | 1,35 | 0,30% | 1.033.005,00 |
| 26.03.2026 | 1,38 | 1,39 | 1,32 | 1,35 | -0,15% | 774.479,00 |
| 25.03.2026 | 1,37 | 1,40 | 1,33 | 1,35 | 0,60% | 806.846,00 |
| 24.03.2026 | 1,36 | 1,38 | 1,32 | 1,34 | -0,96% | 564.004,00 |
| 23.03.2026 | 1,31 | 1,40 | 1,27 | 1,36 | 2,65% | 1.558.619,00 |
| 20.03.2026 | 1,38 | 1,38 | 1,32 | 1,32 | -3,08% | 1.178.381,00 |
| 19.03.2026 | 1,44 | 1,44 | 1,36 | 1,36 | -3,40% | 808.898,00 |
| 18.03.2026 | 1,45 | 1,45 | 1,40 | 1,41 | -2,42% | 892.392,00 |
| 17.03.2026 | 1,42 | 1,45 | 1,39 | 1,45 | 2,41% | 823.915,00 |
| 16.03.2026 | 1,40 | 1,42 | 1,39 | 1,41 | 0,79% | 665.066,00 |
| 13.03.2026 | 1,41 | 1,43 | 1,40 | 1,40 | -2,37% | 1.520.341,00 |
| 12.03.2026 | 1,45 | 1,45 | 1,41 | 1,43 | 1,70% | 961.089,00 |
| 11.03.2026 | 1,44 | 1,45 | 1,41 | 1,41 | -2,35% | 769.221,00 |
| 10.03.2026 | 1,45 | 1,47 | 1,42 | 1,44 | 0,21% | 1.117.756,00 |
| 09.03.2026 | 1,44 | 1,45 | 1,43 | 1,44 | -1,57% | 184.826,00 |
| 06.03.2026 | 1,51 | 1,51 | 1,46 | 1,46 | -0,41% | 1.077.741,00 |
| 05.03.2026 | 1,47 | 1,50 | 1,45 | 1,47 | 0,68% | 1.364.367,00 |
| 04.03.2026 | 1,46 | 1,47 | 1,44 | 1,46 | 0,76% | 526.338,00 |
| 03.03.2026 | 1,46 | 1,46 | 1,42 | 1,45 | -1,76% | 1.379.331,00 |
| 02.03.2026 | 1,50 | 1,50 | 1,45 | 1,48 | -1,54% | 1.052.263,00 |
| 27.02.2026 | 1,51 | 1,52 | 1,48 | 1,50 | -0,47% | 1.574.224,00 |
| 26.02.2026 | 1,48 | 1,51 | 1,43 | 1,51 | 2,66% | 1.488.930,00 |
| 25.02.2026 | 1,51 | 1,53 | 1,47 | 1,47 | -2,85% | 1.821.721,00 |
| 24.02.2026 | 1,55 | 1,56 | 1,51 | 1,51 | -1,63% | 980.463,00 |
| 23.02.2026 | 1,58 | 1,58 | 1,53 | 1,53 | -2,42% | 1.411.512,00 |
| 20.02.2026 | 1,57 | 1,61 | 1,56 | 1,57 | 1,03% | 889.611,00 |
| 19.02.2026 | 1,59 | 1,60 | 1,55 | 1,56 | -0,26% | 651.788,00 |
| 18.02.2026 | 1,60 | 1,63 | 1,56 | 1,56 | -2,50% | 1.184.755,00 |
| 17.02.2026 | 1,66 | 1,66 | 1,60 | 1,60 | -2,26% | 1.015.283,00 |
| 16.02.2026 | 1,61 | 1,66 | 1,61 | 1,64 | -1,09% | 790.404,00 |
| 13.02.2026 | 1,64 | 1,67 | 1,61 | 1,66 | 2,16% | 682.578,00 |
| 12.02.2026 | 1,67 | 1,70 | 1,62 | 1,62 | -2,17% | 2.019.117,00 |
| 11.02.2026 | 1,70 | 1,70 | 1,64 | 1,66 | -2,59% | 1.169.296,00 |
| 10.02.2026 | 1,69 | 1,71 | 1,66 | 1,70 | 0,71% | 849.932,00 |
| 09.02.2026 | 1,70 | 1,70 | 1,65 | 1,69 | 1,20% | 716.267,00 |
| 06.02.2026 | 1,62 | 1,67 | 1,59 | 1,67 | 2,58% | 1.601.816,00 |
| 05.02.2026 | 1,66 | 1,70 | 1,60 | 1,63 | -1,75% | 2.204.075,00 |