1,47SEK
4,18%
Echtzeit-Aktienkurs DUSTIN GROUP (PUBL) SK 5
Bid:
Ask:
Aktienkurse zur DUSTIN GROUP (PUBL) SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2026 | 1,68 | 1,68 | 1,63 | 1,66 | -0,06% | 1.292.672,00 |
| 03.02.2026 | 1,72 | 1,72 | 1,65 | 1,66 | -3,66% | 1.896.437,00 |
| 02.02.2026 | 1,73 | 1,74 | 1,68 | 1,72 | -0,64% | 1.227.398,00 |
| 30.01.2026 | 1,73 | 1,76 | 1,72 | 1,73 | 0,93% | 1.669.604,00 |
| 29.01.2026 | 1,85 | 1,85 | 1,71 | 1,71 | -7,00% | 3.874.171,00 |
| 28.01.2026 | 1,87 | 1,89 | 1,83 | 1,84 | -0,70% | - |
| 27.01.2026 | 1,81 | 1,93 | 1,81 | 1,86 | 3,34% | 4.250.201,00 |
| 26.01.2026 | 1,69 | 1,80 | 1,67 | 1,80 | 9,05% | 4.594.268,00 |
| 23.01.2026 | 1,63 | 1,68 | 1,63 | 1,65 | 1,54% | 1.252.193,00 |
| 22.01.2026 | 1,64 | 1,67 | 1,62 | 1,62 | -0,12% | 1.620.086,00 |
| 21.01.2026 | 1,67 | 1,67 | 1,61 | 1,62 | -2,64% | 1.823.670,00 |
| 20.01.2026 | 1,70 | 1,70 | 1,64 | 1,67 | -0,77% | 1.863.199,00 |
| 19.01.2026 | 1,73 | 1,73 | 1,68 | 1,68 | -5,72% | 4.022.859,00 |
| 16.01.2026 | 1,87 | 1,87 | 1,73 | 1,78 | -3,88% | 6.051.737,00 |
| 15.01.2026 | 1,97 | 2,00 | 1,84 | 1,86 | -5,36% | 4.636.670,00 |
| 14.01.2026 | 1,95 | 2,04 | 1,71 | 1,96 | 0,56% | 14.455.941,00 |
| 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 |