1,94SEK
1,36%
Echtzeit-Aktienkurs DUSTIN GROUP (PUBL) SK 5
Bid:
Ask:
Aktienkurse zur DUSTIN GROUP (PUBL) SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 1,95 | 1,98 | 1,89 | 1,95 | 1,78% | 2.473.436,00 |
| 12.01.2026 | 1,95 | 1,95 | 1,89 | 1,92 | -0,78% | 1.868.090,00 |
| 09.01.2026 | 1,90 | 1,93 | 1,86 | 1,93 | 1,47% | 1.511.265,00 |
| 08.01.2026 | 1,90 | 1,92 | 1,85 | 1,90 | 0,74% | 2.060.647,00 |
| 07.01.2026 | 1,86 | 1,93 | 1,86 | 1,89 | 1,70% | 2.096.625,00 |
| 06.01.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,03% | - |
| 05.01.2026 | 1,88 | 1,94 | 1,86 | 1,86 | -1,12% | 1.649.075,00 |
| 02.01.2026 | 1,85 | 1,91 | 1,85 | 1,88 | 4,33% | 1.725.291,00 |
| 30.12.2025 | 1,81 | 1,83 | 1,78 | 1,80 | -0,61% | 687.118,00 |
| 29.12.2025 | 1,75 | 1,85 | 1,75 | 1,81 | 3,60% | 1.261.550,00 |
| 23.12.2025 | 1,77 | 1,84 | 1,75 | 1,75 | -0,96% | 1.298.952,00 |
| 22.12.2025 | 1,75 | 1,77 | 1,72 | 1,77 | 1,15% | 1.367.731,00 |
| 19.12.2025 | 1,69 | 1,75 | 1,67 | 1,75 | 3,32% | 3.008.924,00 |
| 18.12.2025 | 1,69 | 1,72 | 1,68 | 1,69 | -0,06% | 551.352,00 |
| 17.12.2025 | 1,68 | 1,74 | 1,66 | 1,69 | 0,06% | 630.431,00 |
| 16.12.2025 | 1,70 | 1,72 | 1,67 | 1,69 | -0,82% | 962.911,00 |
| 15.12.2025 | 1,74 | 1,76 | 1,70 | 1,70 | -2,74% | 1.317.235,00 |
| 12.12.2025 | 1,80 | 1,82 | 1,75 | 1,75 | -2,61% | 627.557,00 |
| 11.12.2025 | 1,76 | 1,81 | 1,75 | 1,80 | 1,93% | 533.622,00 |
| 10.12.2025 | 1,79 | 1,80 | 1,76 | 1,76 | -1,84% | 717.618,00 |
| 09.12.2025 | 1,82 | 1,83 | 1,77 | 1,80 | -1,37% | 1.025.624,00 |
| 08.12.2025 | 1,85 | 1,88 | 1,81 | 1,82 | -1,67% | 858.024,00 |
| 05.12.2025 | 1,81 | 1,90 | 1,81 | 1,85 | -0,22% | 859.326,00 |
| 04.12.2025 | 1,84 | 1,88 | 1,83 | 1,86 | 0,16% | 781.343,00 |
| 03.12.2025 | 1,89 | 1,94 | 1,84 | 1,85 | -1,75% | 1.070.314,00 |
| 02.12.2025 | 1,79 | 1,90 | 1,77 | 1,89 | 6,97% | 1.407.857,00 |
| 01.12.2025 | 1,83 | 1,84 | 1,75 | 1,76 | -3,29% | 758.648,00 |
| 28.11.2025 | 1,75 | 1,86 | 1,75 | 1,82 | 1,67% | 1.252.950,00 |
| 27.11.2025 | 1,75 | 1,84 | 1,74 | 1,79 | 3,46% | 735.593,00 |
| 26.11.2025 | 1,75 | 1,76 | 1,71 | 1,73 | -1,31% | 883.508,00 |
| 25.11.2025 | 1,70 | 1,76 | 1,66 | 1,76 | 5,02% | 932.299,00 |
| 24.11.2025 | 1,73 | 1,73 | 1,64 | 1,67 | -0,77% | 1.455.578,00 |
| 21.11.2025 | 1,70 | 1,71 | 1,66 | 1,69 | -0,88% | 860.312,00 |
| 20.11.2025 | 1,67 | 1,75 | 1,67 | 1,70 | 0,65% | 662.940,00 |
| 19.11.2025 | 1,70 | 1,72 | 1,66 | 1,69 | -1,05% | 837.459,00 |
| 18.11.2025 | 1,76 | 1,76 | 1,70 | 1,71 | -2,95% | 848.853,00 |
| 17.11.2025 | 1,82 | 1,82 | 1,75 | 1,76 | -2,71% | 987.343,00 |
| 14.11.2025 | 1,88 | 1,90 | 1,79 | 1,81 | -3,78% | 1.012.836,00 |
| 13.11.2025 | 1,81 | 1,90 | 1,80 | 1,88 | 5,03% | 1.021.867,00 |
| 12.11.2025 | 1,83 | 1,86 | 1,78 | 1,79 | -2,35% | 1.080.009,00 |
| 11.11.2025 | 1,80 | 1,85 | 1,79 | 1,83 | 0,49% | 1.005.402,00 |
| 10.11.2025 | 1,86 | 1,89 | 1,80 | 1,82 | -0,92% | 1.093.240,00 |
| 07.11.2025 | 1,85 | 1,90 | 1,84 | 1,84 | 0,55% | 1.004.490,00 |
| 06.11.2025 | 1,88 | 1,90 | 1,82 | 1,83 | -2,71% | 1.255.390,00 |
| 05.11.2025 | 1,90 | 1,91 | 1,85 | 1,88 | -1,52% | 784.862,00 |
| 04.11.2025 | 1,97 | 1,97 | 1,90 | 1,91 | -2,85% | 1.080.974,00 |
| 03.11.2025 | 2,05 | 2,05 | 1,96 | 1,97 | -4,14% | 2.253.076,00 |
| 31.10.2025 | 2,07 | 2,09 | 2,05 | 2,05 | -0,39% | 377.271,00 |
| 30.10.2025 | 2,11 | 2,13 | 2,05 | 2,06 | -2,28% | 840.873,00 |
| 29.10.2025 | 2,08 | 2,14 | 2,04 | 2,11 | 2,33% | 1.876.252,00 |
| 28.10.2025 | 2,07 | 2,09 | 2,04 | 2,06 | -0,48% | 915.649,00 |
| 27.10.2025 | 2,11 | 2,12 | 2,05 | 2,07 | -1,33% | 956.590,00 |
| 24.10.2025 | 2,11 | 2,16 | 2,09 | 2,10 | 0,87% | 1.482.128,00 |
| 23.10.2025 | 2,08 | 2,11 | 2,05 | 2,08 | 0,39% | 1.197.064,00 |
| 22.10.2025 | 2,21 | 2,21 | 2,06 | 2,07 | -5,22% | 2.837.107,00 |
| 21.10.2025 | 2,15 | 2,26 | 2,10 | 2,19 | 3,02% | 3.065.411,00 |
| 20.10.2025 | 2,00 | 2,17 | 2,00 | 2,12 | 7,39% | 6.541.942,00 |
| 17.10.2025 | 2,11 | 2,11 | 1,98 | 1,98 | -6,88% | 2.175.501,00 |
| 16.10.2025 | 1,98 | 2,12 | 1,97 | 2,12 | 6,63% | 1.616.464,00 |
| 15.10.2025 | 2,00 | 2,00 | 1,96 | 1,99 | 1,38% | 980.243,00 |
| 14.10.2025 | 2,05 | 2,05 | 1,93 | 1,96 | -3,11% | 1.640.406,00 |
| 13.10.2025 | 1,99 | 2,06 | 1,99 | 2,03 | -1,75% | 1.826.132,00 |
| 10.10.2025 | 2,13 | 2,13 | 1,99 | 2,06 | -3,01% | 4.785.374,00 |
| 09.10.2025 | 2,07 | 2,16 | 2,06 | 2,13 | 3,61% | 5.221.808,00 |
| 08.10.2025 | 1,97 | 2,13 | 1,87 | 2,05 | 7,55% | 13.905.879,00 |
| 07.10.2025 | 1,88 | 1,95 | 1,86 | 1,91 | 1,54% | 4.320.225,00 |
| 06.10.2025 | 1,83 | 1,94 | 1,83 | 1,88 | 5,09% | 6.493.568,00 |
| 03.10.2025 | 1,78 | 1,82 | 1,77 | 1,79 | 0,39% | 2.183.886,00 |
| 02.10.2025 | 1,75 | 1,79 | 1,69 | 1,78 | 1,83% | 3.220.754,00 |
| 01.10.2025 | 1,68 | 1,76 | 1,68 | 1,75 | 3,80% | 3.729.402,00 |
| 30.09.2025 | 1,71 | 1,73 | 1,67 | 1,69 | -1,23% | 1.708.876,00 |
| 29.09.2025 | 1,62 | 1,72 | 1,62 | 1,71 | 3,14% | 2.225.812,00 |
| 26.09.2025 | 1,65 | 1,67 | 1,62 | 1,65 | 1,16% | 1.209.213,00 |
| 25.09.2025 | 1,62 | 1,67 | 1,61 | 1,64 | 0,99% | 2.259.815,00 |
| 24.09.2025 | 1,58 | 1,63 | 1,58 | 1,62 | 1,89% | 2.540.500,00 |
| 23.09.2025 | 1,57 | 1,62 | 1,57 | 1,59 | 1,21% | 1.892.290,00 |
| 22.09.2025 | 1,59 | 1,61 | 1,56 | 1,57 | -1,26% | 866.655,00 |
| 19.09.2025 | 1,58 | 1,61 | 1,57 | 1,59 | 0,70% | 1.108.425,00 |
| 18.09.2025 | 1,56 | 1,61 | 1,55 | 1,58 | 1,54% | 2.204.965,00 |
| 17.09.2025 | 1,59 | 1,60 | 1,55 | 1,56 | -1,64% | 2.786.723,00 |
| 16.09.2025 | 1,61 | 1,63 | 1,58 | 1,58 | -1,19% | 1.131.194,00 |
| 15.09.2025 | 1,61 | 1,66 | 1,60 | 1,60 | -0,87% | 1.175.495,00 |
| 12.09.2025 | 1,61 | 1,63 | 1,58 | 1,61 | 1,77% | 1.176.705,00 |
| 11.09.2025 | 1,61 | 1,65 | 1,59 | 1,59 | -1,55% | 1.100.952,00 |
| 10.09.2025 | 1,63 | 1,64 | 1,61 | 1,61 | -1,29% | 959.485,00 |
| 09.09.2025 | 1,66 | 1,70 | 1,62 | 1,63 | -3,20% | 1.528.810,00 |
| 08.09.2025 | 1,64 | 1,69 | 1,63 | 1,69 | 2,99% | 1.881.011,00 |
| 05.09.2025 | 1,64 | 1,69 | 1,63 | 1,64 | 0,24% | 1.719.239,00 |
| 04.09.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 1,43% | 984.221,00 |
| 03.09.2025 | 1,58 | 1,64 | 1,58 | 1,61 | 0,12% | 1.537.216,00 |
| 02.09.2025 | 1,61 | 1,63 | 1,60 | 1,61 | -0,12% | 1.701.611,00 |
| 01.09.2025 | 1,65 | 1,67 | 1,61 | 1,61 | -2,07% | 996.967,00 |
| 29.08.2025 | 1,61 | 1,65 | 1,61 | 1,64 | 2,30% | 1.524.568,00 |
| 28.08.2025 | 1,59 | 1,63 | 1,58 | 1,61 | 1,07% | 1.533.231,00 |
| 27.08.2025 | 1,62 | 1,63 | 1,58 | 1,59 | -1,55% | 1.404.116,00 |
| 26.08.2025 | 1,69 | 1,69 | 1,62 | 1,62 | -3,47% | 2.586.126,00 |
| 25.08.2025 | 1,72 | 1,74 | 1,66 | 1,67 | -2,90% | 1.856.431,00 |
| 22.08.2025 | 1,71 | 1,74 | 1,69 | 1,72 | 0,47% | 1.663.210,00 |
| 21.08.2025 | 1,67 | 1,72 | 1,66 | 1,72 | 1,78% | 728.935,00 |
| 20.08.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 1,63% | 936.206,00 |