19,99SEK
2,01%
Echtzeit-Aktienkurs DORO INH. SK 1
Bid:
Ask:
Aktienkurse zur DORO INH. SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 20,10 | 20,50 | 20,00 | 20,00 | 2,04% | 50.755,00 |
| 29.04.2024 | 20,30 | 20,50 | 19,00 | 19,60 | -8,84% | 169.544,00 |
| 26.04.2024 | 20,80 | 22,10 | 19,25 | 21,50 | -5,70% | 510.847,00 |
| 25.04.2024 | 21,60 | 22,90 | 21,10 | 22,80 | 6,05% | 117.551,00 |
| 24.04.2024 | 21,70 | 22,20 | 20,40 | 21,50 | -0,92% | 352.102,00 |
| 23.04.2024 | 23,00 | 23,00 | 21,00 | 21,70 | -6,06% | 237.867,00 |
| 22.04.2024 | 22,40 | 23,30 | 21,50 | 23,10 | 3,13% | 116.818,00 |
| 19.04.2024 | 22,70 | 23,00 | 21,80 | 22,40 | -1,32% | 71.707,00 |
| 18.04.2024 | 22,70 | 23,00 | 22,50 | 22,70 | 0,00% | 37.029,00 |
| 17.04.2024 | 23,10 | 23,30 | 22,70 | 22,70 | -1,73% | 48.378,00 |
| 16.04.2024 | 22,70 | 23,20 | 22,60 | 23,10 | 1,32% | 54.004,00 |
| 15.04.2024 | 23,10 | 23,70 | 22,80 | 22,80 | -1,30% | 61.944,00 |
| 12.04.2024 | 23,20 | 23,70 | 23,00 | 23,10 | -0,43% | 44.330,00 |
| 11.04.2024 | 23,60 | 23,70 | 23,10 | 23,20 | -0,85% | 26.077,00 |
| 10.04.2024 | 23,40 | 23,60 | 23,20 | 23,40 | 0,00% | 24.007,00 |
| 09.04.2024 | 22,60 | 23,40 | 22,60 | 23,40 | 3,08% | 53.927,00 |
| 08.04.2024 | 23,20 | 23,50 | 22,50 | 22,70 | -1,73% | 86.508,00 |
| 05.04.2024 | 23,50 | 23,70 | 22,80 | 23,10 | -1,28% | 119.058,00 |
| 04.04.2024 | 23,40 | 24,00 | 23,00 | 23,40 | 0,86% | 153.369,00 |
| 03.04.2024 | 23,90 | 23,90 | 22,90 | 23,20 | -0,85% | 51.932,00 |
| 02.04.2024 | 23,60 | 24,30 | 23,00 | 23,40 | -0,85% | 99.289,00 |
| 28.03.2024 | 23,40 | 23,80 | 23,20 | 23,60 | 1,72% | 40.110,00 |
| 27.03.2024 | 23,70 | 24,30 | 23,00 | 23,20 | -2,11% | 105.107,00 |
| 26.03.2024 | 23,50 | 23,90 | 23,30 | 23,70 | 0,85% | 28.713,00 |
| 25.03.2024 | 24,00 | 24,30 | 23,10 | 23,50 | -2,08% | 65.892,00 |
| 22.03.2024 | 24,00 | 24,50 | 23,60 | 24,00 | 0,00% | 69.876,00 |
| 21.03.2024 | 24,40 | 24,60 | 23,80 | 24,00 | -1,64% | 56.165,00 |
| 20.03.2024 | 23,70 | 24,40 | 23,70 | 24,40 | 3,83% | 52.340,00 |
| 19.03.2024 | 24,20 | 24,90 | 23,50 | 23,50 | -2,89% | 75.670,00 |
| 18.03.2024 | 24,10 | 24,60 | 23,50 | 24,20 | 0,41% | 54.532,00 |
| 15.03.2024 | 24,50 | 25,00 | 24,00 | 24,10 | -1,23% | 86.928,00 |
| 14.03.2024 | 24,50 | 25,40 | 24,00 | 24,40 | -0,81% | 53.520,00 |
| 13.03.2024 | 25,20 | 25,50 | 24,00 | 24,60 | -2,38% | 99.903,00 |
| 12.03.2024 | 25,30 | 26,40 | 24,40 | 25,20 | -2,70% | 106.938,00 |
| 11.03.2024 | 25,10 | 27,10 | 25,10 | 25,90 | 3,19% | 57.867,00 |
| 08.03.2024 | 26,00 | 26,70 | 24,60 | 25,10 | -3,46% | 63.244,00 |
| 07.03.2024 | 25,90 | 27,00 | 25,40 | 26,00 | 0,39% | 60.482,00 |
| 06.03.2024 | 26,90 | 27,30 | 25,90 | 25,90 | -3,72% | 34.279,00 |
| 05.03.2024 | 28,50 | 28,50 | 26,80 | 26,90 | -3,93% | 68.319,00 |
| 04.03.2024 | 28,00 | 28,70 | 27,50 | 28,00 | 0,36% | 88.831,00 |
| 01.03.2024 | 27,60 | 27,90 | 27,20 | 27,90 | 2,20% | 87.946,00 |
| 29.02.2024 | 27,80 | 27,80 | 26,50 | 27,30 | 2,25% | 91.976,00 |
| 28.02.2024 | 27,60 | 28,50 | 26,50 | 26,70 | -2,91% | 100.540,00 |
| 27.02.2024 | 28,30 | 29,60 | 27,10 | 27,50 | -0,36% | 169.332,00 |
| 26.02.2024 | 26,60 | 28,10 | 26,60 | 27,60 | 5,34% | 130.576,00 |
| 23.02.2024 | 25,50 | 26,90 | 25,50 | 26,20 | 2,75% | 48.649,00 |
| 22.02.2024 | 26,40 | 26,40 | 25,20 | 25,50 | -2,30% | 89.451,00 |
| 21.02.2024 | 24,50 | 26,70 | 24,50 | 26,10 | 6,97% | 80.833,00 |
| 20.02.2024 | 24,40 | 24,60 | 23,80 | 24,40 | 0,00% | 21.125,00 |
| 19.02.2024 | 23,90 | 25,40 | 23,50 | 24,40 | 2,52% | 97.789,00 |
| 16.02.2024 | 24,60 | 25,00 | 23,10 | 23,80 | -2,06% | 66.262,00 |
| 15.02.2024 | 21,10 | 25,20 | 21,10 | 24,30 | 20,90% | 213.005,00 |
| 14.02.2024 | 20,20 | 20,20 | 19,70 | 20,10 | 1,26% | 1.492,00 |
| 13.02.2024 | 20,40 | 20,40 | 19,80 | 19,85 | -2,70% | 22.862,00 |
| 12.02.2024 | 19,70 | 20,40 | 19,70 | 20,40 | 2,26% | 3.916,00 |
| 09.02.2024 | 19,85 | 20,40 | 19,70 | 19,95 | 0,50% | 1.937,00 |
| 08.02.2024 | 20,20 | 20,40 | 19,65 | 19,85 | -1,73% | 10.737,00 |
| 07.02.2024 | 19,80 | 20,20 | 19,70 | 20,20 | 1,51% | 15.055,00 |
| 06.02.2024 | 19,90 | 20,30 | 19,80 | 19,90 | 0,00% | 6.849,00 |
| 05.02.2024 | 20,00 | 20,40 | 19,90 | 19,90 | -0,25% | 31.501,00 |
| 02.02.2024 | 20,00 | 20,40 | 19,65 | 19,95 | -0,75% | 12.582,00 |
| 01.02.2024 | 20,00 | 20,40 | 20,00 | 20,10 | -0,50% | 8.458,00 |
| 31.01.2024 | 19,90 | 20,20 | 19,65 | 20,20 | -0,49% | 16.963,00 |
| 30.01.2024 | 20,00 | 20,40 | 19,90 | 20,30 | 1,50% | 5.126,00 |
| 29.01.2024 | 20,20 | 21,00 | 19,90 | 20,00 | -0,99% | 18.381,00 |
| 26.01.2024 | 20,10 | 20,20 | 19,80 | 20,20 | -2,42% | 20.154,00 |
| 25.01.2024 | 19,80 | 20,70 | 19,55 | 20,70 | 4,02% | 15.559,00 |
| 24.01.2024 | 20,70 | 20,70 | 19,90 | 19,90 | -3,40% | 42.784,00 |
| 23.01.2024 | 20,80 | 21,50 | 20,60 | 20,60 | -0,96% | 6.189,00 |
| 22.01.2024 | 20,70 | 21,70 | 20,50 | 20,80 | 0,48% | 15.246,00 |
| 19.01.2024 | 20,60 | 20,90 | 20,00 | 20,70 | 0,00% | 24.741,00 |
| 18.01.2024 | 21,00 | 21,40 | 20,70 | 20,70 | -4,61% | 17.369,00 |
| 17.01.2024 | 21,40 | 21,70 | 20,90 | 21,70 | 3,83% | 21.258,00 |
| 16.01.2024 | 22,30 | 22,30 | 20,90 | 20,90 | -6,28% | 41.948,00 |
| 15.01.2024 | 21,90 | 22,30 | 21,00 | 22,30 | 1,83% | 1.180.945,00 |
| 12.01.2024 | 20,70 | 22,50 | 20,70 | 21,90 | 2,82% | 9.926,00 |
| 11.01.2024 | 21,00 | 22,30 | 21,00 | 21,30 | 1,43% | 9.679,00 |
| 10.01.2024 | 22,00 | 22,80 | 20,80 | 21,00 | -3,67% | 39.355,00 |
| 09.01.2024 | 21,40 | 22,00 | 21,00 | 21,80 | 1,87% | 20.403,00 |
| 08.01.2024 | 20,60 | 21,50 | 20,50 | 21,40 | 3,88% | 41.202,00 |
| 05.01.2024 | 20,60 | 21,00 | 20,60 | 20,60 | 0,00% | 1.561,00 |
| 04.01.2024 | 20,60 | 21,60 | 20,60 | 20,60 | 0,00% | 8.244,00 |
| 03.01.2024 | 21,20 | 21,70 | 20,60 | 20,60 | -2,83% | 39.469,00 |
| 02.01.2024 | 22,40 | 22,40 | 20,80 | 21,20 | -2,30% | 47.691,00 |
| 29.12.2023 | 21,70 | 22,00 | 21,40 | 21,70 | 1,40% | 10.956,00 |
| 28.12.2023 | 21,50 | 21,90 | 21,30 | 21,40 | -0,47% | 12.018,00 |
| 27.12.2023 | 21,50 | 22,00 | 21,20 | 21,50 | 0,00% | 17.679,00 |
| 22.12.2023 | 21,70 | 22,00 | 21,00 | 21,50 | -0,92% | 17.231,00 |
| 21.12.2023 | 21,00 | 22,00 | 20,60 | 21,70 | -1,36% | 42.739,00 |
| 20.12.2023 | 21,80 | 22,60 | 21,80 | 22,00 | 0,92% | 6.163,00 |
| 19.12.2023 | 22,90 | 23,00 | 21,20 | 21,80 | -4,80% | 13.872,00 |
| 18.12.2023 | 23,80 | 24,80 | 22,60 | 22,90 | -0,43% | 42.627,00 |
| 15.12.2023 | 22,40 | 24,00 | 22,10 | 23,00 | 7,48% | 68.869,00 |
| 14.12.2023 | 22,50 | 23,50 | 21,40 | 21,40 | -4,89% | 62.283,00 |
| 13.12.2023 | 21,40 | 22,50 | 20,90 | 22,50 | 5,14% | 90.481,00 |
| 12.12.2023 | 20,60 | 21,80 | 20,60 | 21,40 | 2,88% | 13.970,00 |
| 11.12.2023 | 20,80 | 21,50 | 20,00 | 20,80 | 0,00% | 13.282,00 |
| 08.12.2023 | 21,00 | 22,00 | 20,80 | 20,80 | 1,46% | 34.629,00 |
| 07.12.2023 | 20,80 | 21,40 | 20,30 | 20,50 | -1,44% | 30.070,00 |
| 06.12.2023 | 20,90 | 21,80 | 20,80 | 20,80 | -0,48% | 18.927,00 |