1,78SEK
0,09%
Echtzeit-Aktienkurs DUSTIN GROUP (PUBL) SK 5
Bid:
Ask:
Aktienkurse zur DUSTIN GROUP (PUBL) SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 1,75 | 1,79 | 1,73 | 1,77 | -0,56% | 790.968,00 |
| 12.10.2026 | 1,73 | 1,79 | 1,72 | 1,78 | 3,49% | 550.812,00 |
| 09.10.2026 | 1,68 | 1,74 | 1,68 | 1,72 | 0,47% | 476.192,00 |
| 08.10.2026 | 1,72 | 1,74 | 1,68 | 1,71 | -0,58% | 355.070,00 |
| 07.10.2026 | 1,71 | 1,76 | 1,70 | 1,72 | 0,82% | 416.604,00 |
| 06.10.2026 | 1,72 | 1,76 | 1,71 | 1,71 | -0,58% | 1.141.282,00 |
| 05.10.2026 | 1,76 | 1,77 | 1,72 | 1,72 | -1,72% | 658.266,00 |
| 02.10.2026 | 1,75 | 1,78 | 1,74 | 1,75 | 0,23% | 267.782,00 |
| 01.10.2026 | 1,78 | 1,79 | 1,74 | 1,74 | -1,36% | 275.847,00 |
| 30.09.2026 | 1,75 | 1,79 | 1,70 | 1,77 | 0,23% | 570.144,00 |
| 29.09.2026 | 1,75 | 1,79 | 1,75 | 1,76 | 0,92% | 302.357,00 |
| 28.09.2026 | 1,74 | 1,76 | 1,74 | 1,75 | 0,46% | 492.531,00 |
| 25.09.2026 | 1,75 | 1,78 | 1,71 | 1,74 | -0,91% | 373.587,00 |
| 24.09.2026 | 1,80 | 1,80 | 1,74 | 1,75 | -1,68% | 785.973,00 |
| 23.09.2026 | 1,80 | 1,82 | 1,77 | 1,78 | -0,89% | 875.091,00 |
| 22.09.2026 | 1,66 | 1,84 | 1,66 | 1,80 | 8,70% | 1.891.561,00 |
| 21.09.2026 | 1,66 | 1,72 | 1,66 | 1,66 | -0,48% | 419.675,00 |
| 18.09.2026 | 1,73 | 1,74 | 1,66 | 1,66 | -2,35% | 701.254,00 |
| 17.09.2026 | 1,68 | 1,74 | 1,68 | 1,70 | 1,31% | 345.330,00 |
| 16.09.2026 | 1,67 | 1,71 | 1,67 | 1,68 | 0,60% | 412.271,00 |
| 15.09.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -2,90% | 673.731,00 |
| 14.09.2026 | 1,77 | 1,77 | 1,72 | 1,72 | -1,60% | 550.141,00 |
| 11.09.2026 | 1,75 | 1,77 | 1,72 | 1,75 | 1,04% | 695.621,00 |
| 10.09.2026 | 1,74 | 1,77 | 1,73 | 1,73 | -0,57% | 889.740,00 |
| 09.09.2026 | 1,73 | 1,78 | 1,72 | 1,74 | 0,35% | 642.033,00 |
| 08.09.2026 | 1,71 | 1,77 | 1,68 | 1,74 | 3,09% | 2.346.880,00 |
| 07.09.2026 | 1,70 | 1,73 | 1,67 | 1,68 | -1,06% | 2.931.545,00 |
| 04.09.2026 | 1,75 | 1,75 | 1,68 | 1,70 | -1,16% | 3.861.910,00 |
| 03.09.2026 | 1,84 | 1,86 | 1,71 | 1,72 | -6,72% | 4.422.276,00 |
| 02.09.2026 | 1,84 | 1,85 | 1,82 | 1,85 | 1,65% | 462.177,00 |
| 01.09.2026 | 1,87 | 1,87 | 1,81 | 1,82 | -2,78% | 486.130,00 |
| 31.08.2026 | 1,88 | 1,89 | 1,85 | 1,87 | 0,43% | 551.975,00 |
| 28.08.2026 | 1,89 | 1,90 | 1,85 | 1,86 | -1,27% | 1.317.020,00 |
| 27.08.2026 | 1,84 | 1,89 | 1,82 | 1,88 | 3,52% | 1.100.579,00 |
| 26.08.2026 | 1,79 | 1,83 | 1,78 | 1,82 | 1,90% | 715.524,00 |
| 25.08.2026 | 1,76 | 1,81 | 1,76 | 1,79 | 1,48% | 327.606,00 |
| 24.08.2026 | 1,80 | 1,80 | 1,73 | 1,76 | -2,22% | 1.041.105,00 |
| 21.08.2026 | 1,82 | 1,82 | 1,76 | 1,80 | 3,45% | 1.470.088,00 |
| 20.08.2026 | 1,73 | 1,77 | 1,73 | 1,74 | 2,23% | 658.494,00 |
| 19.08.2026 | 1,72 | 1,84 | 1,70 | 1,70 | -2,74% | 2.369.576,00 |
| 18.08.2026 | 1,76 | 1,79 | 1,73 | 1,75 | -0,34% | 510.192,00 |
| 17.08.2026 | 1,79 | 1,82 | 1,76 | 1,76 | -1,35% | 777.754,00 |
| 14.08.2026 | 1,78 | 1,81 | 1,77 | 1,78 | -0,22% | 502.128,00 |
| 13.08.2026 | 1,78 | 1,80 | 1,76 | 1,78 | 0,56% | 616.891,00 |
| 12.08.2026 | 1,79 | 1,81 | 1,77 | 1,77 | -0,78% | 424.053,00 |
| 11.08.2026 | 1,78 | 1,83 | 1,76 | 1,79 | 0,56% | 934.054,00 |
| 10.08.2026 | 1,80 | 1,82 | 1,75 | 1,78 | -2,20% | 1.053.747,00 |
| 07.08.2026 | 1,82 | 1,84 | 1,81 | 1,82 | 0,11% | 579.709,00 |
| 06.08.2026 | 1,81 | 1,85 | 1,80 | 1,82 | -0,22% | 646.416,00 |
| 05.08.2026 | 1,86 | 1,86 | 1,81 | 1,82 | -1,52% | 430.530,00 |
| 04.08.2026 | 1,80 | 1,86 | 1,80 | 1,85 | 2,10% | 765.921,00 |
| 03.08.2026 | 1,82 | 1,85 | 1,79 | 1,81 | -0,11% | 716.409,00 |
| 31.07.2026 | 1,81 | 1,85 | 1,81 | 1,81 | 0,22% | 914.667,00 |
| 30.07.2026 | 1,82 | 1,86 | 1,80 | 1,81 | 0,11% | 555.412,00 |
| 29.07.2026 | 1,84 | 1,87 | 1,80 | 1,81 | -2,17% | 525.201,00 |
| 28.07.2026 | 1,88 | 1,88 | 1,81 | 1,85 | 1,43% | 359.548,00 |
| 27.07.2026 | 1,82 | 1,89 | 1,80 | 1,82 | 0,00% | 977.585,00 |
| 24.07.2026 | 1,72 | 1,82 | 1,71 | 1,82 | 6,06% | 896.482,00 |
| 23.07.2026 | 1,70 | 1,75 | 1,69 | 1,72 | 0,23% | 977.697,00 |
| 22.07.2026 | 1,80 | 1,80 | 1,68 | 1,71 | -1,15% | 1.599.997,00 |
| 21.07.2026 | 1,80 | 1,80 | 1,68 | 1,73 | 0,12% | 968.414,00 |
| 20.07.2026 | 1,78 | 1,81 | 1,73 | 1,73 | -2,48% | 816.036,00 |
| 17.07.2026 | 1,85 | 1,85 | 1,77 | 1,77 | -2,85% | 802.617,00 |
| 16.07.2026 | 1,85 | 1,86 | 1,81 | 1,83 | -0,98% | 713.560,00 |
| 15.07.2026 | 1,89 | 1,89 | 1,82 | 1,84 | -2,02% | 1.173.229,00 |
| 14.07.2026 | 1,88 | 1,91 | 1,85 | 1,88 | -0,21% | 833.521,00 |
| 13.07.2026 | 1,92 | 1,94 | 1,86 | 1,89 | -1,98% | 844.945,00 |
| 10.07.2026 | 1,97 | 1,97 | 1,91 | 1,92 | -2,34% | 823.092,00 |
| 09.07.2026 | 1,91 | 1,98 | 1,88 | 1,97 | 3,47% | 657.077,00 |
| 08.07.2026 | 1,98 | 1,98 | 1,88 | 1,90 | -4,42% | 1.505.510,00 |
| 07.07.2026 | 2,02 | 2,02 | 1,96 | 1,99 | 0,10% | 1.475.269,00 |
| 06.07.2026 | 2,03 | 2,14 | 1,98 | 1,99 | 0,30% | 2.609.732,00 |
| 03.07.2026 | 1,87 | 2,05 | 1,87 | 1,98 | 6,10% | 6.413.794,00 |
| 02.07.2026 | 1,72 | 1,87 | 1,71 | 1,87 | 8,59% | 3.864.276,00 |
| 01.07.2026 | 1,84 | 1,84 | 1,55 | 1,72 | 5,64% | 5.917.688,00 |
| 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 |