12,63SEK
-0,63%
Echtzeit-Aktienkurs Dustin Group AB
Bid:
Ask:
Aktienkurse zur Dustin Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,72 | 12,85 | 12,54 | 12,62 | -0,71% | 595.465,00 |
| 16.05.2024 | 12,75 | 13,02 | 12,59 | 12,71 | 1,11% | 1.304.285,00 |
| 15.05.2024 | 12,87 | 12,96 | 12,44 | 12,57 | -2,33% | 900.340,00 |
| 14.05.2024 | 12,32 | 12,94 | 12,32 | 12,87 | 3,21% | 1.004.602,00 |
| 13.05.2024 | 12,41 | 12,48 | 12,20 | 12,47 | 0,73% | 597.684,00 |
| 10.05.2024 | 12,29 | 12,43 | 12,21 | 12,38 | 0,97% | 960.372,00 |
| 09.05.2024 | 12,27 | 12,31 | 12,25 | 12,26 | 0,50% | - |
| 08.05.2024 | 11,75 | 12,27 | 11,72 | 12,20 | 3,83% | 1.018.669,00 |
| 07.05.2024 | 12,14 | 12,14 | 11,70 | 11,75 | -3,21% | 1.577.002,00 |
| 06.05.2024 | 12,25 | 12,31 | 11,97 | 12,14 | -0,90% | 887.059,00 |
| 03.05.2024 | 12,01 | 12,35 | 12,01 | 12,25 | 2,08% | 1.053.198,00 |
| 02.05.2024 | 12,48 | 12,56 | 11,96 | 12,00 | -4,76% | 1.391.314,00 |
| 30.04.2024 | 12,84 | 12,84 | 12,52 | 12,60 | -1,87% | 190.511,00 |
| 29.04.2024 | 12,67 | 12,84 | 12,60 | 12,84 | 2,39% | 478.921,00 |
| 26.04.2024 | 12,35 | 12,65 | 12,30 | 12,54 | 2,70% | 897.197,00 |
| 25.04.2024 | 13,10 | 13,20 | 12,21 | 12,21 | -6,79% | 1.744.647,00 |
| 24.04.2024 | 13,74 | 13,74 | 13,10 | 13,10 | -4,31% | 909.795,00 |
| 23.04.2024 | 13,20 | 13,69 | 13,11 | 13,69 | 3,87% | 8.670.689,00 |
| 22.04.2024 | 12,90 | 13,23 | 12,90 | 13,18 | 2,49% | 928.293,00 |
| 19.04.2024 | 12,73 | 12,90 | 12,51 | 12,86 | 0,47% | 1.245.247,00 |
| 18.04.2024 | 13,54 | 13,62 | 12,74 | 12,80 | -5,33% | 1.702.400,00 |
| 17.04.2024 | 13,66 | 13,89 | 13,42 | 13,52 | -1,02% | 7.634.346,00 |
| 16.04.2024 | 13,05 | 13,75 | 13,03 | 13,66 | 3,96% | 4.365.839,00 |
| 15.04.2024 | 13,31 | 13,38 | 13,12 | 13,14 | -1,13% | 1.357.320,00 |
| 12.04.2024 | 13,43 | 13,56 | 13,15 | 13,29 | 0,68% | 2.090.813,00 |
| 11.04.2024 | 13,14 | 13,50 | 12,92 | 13,20 | 0,38% | 2.442.017,00 |
| 10.04.2024 | 13,18 | 13,30 | 12,27 | 13,15 | 4,37% | 5.010.621,00 |
| 09.04.2024 | 12,47 | 12,74 | 12,38 | 12,60 | 0,56% | 697.612,00 |
| 08.04.2024 | 12,88 | 13,09 | 12,53 | 12,53 | -2,72% | 1.001.553,00 |
| 05.04.2024 | 12,60 | 13,13 | 12,59 | 12,88 | 3,04% | 1.714.170,00 |
| 04.04.2024 | 12,26 | 12,57 | 12,22 | 12,50 | 2,29% | 744.057,00 |
| 03.04.2024 | 12,05 | 12,22 | 11,64 | 12,22 | 1,24% | 1.403.490,00 |
| 02.04.2024 | 12,64 | 12,74 | 12,05 | 12,07 | -4,51% | 1.470.405,00 |
| 28.03.2024 | 12,72 | 12,72 | 12,34 | 12,64 | -0,47% | 338.350,00 |
| 27.03.2024 | 12,31 | 12,75 | 12,30 | 12,70 | 3,17% | 830.673,00 |
| 26.03.2024 | 12,17 | 12,33 | 12,01 | 12,31 | 1,15% | 1.005.819,00 |
| 25.03.2024 | 12,39 | 12,44 | 12,11 | 12,17 | -1,78% | 641.534,00 |
| 22.03.2024 | 12,48 | 12,72 | 12,25 | 12,39 | -0,80% | 774.494,00 |
| 21.03.2024 | 12,50 | 12,70 | 12,41 | 12,49 | 1,13% | 1.245.563,00 |
| 20.03.2024 | 12,18 | 12,48 | 11,97 | 12,35 | 1,23% | 1.327.189,00 |
| 19.03.2024 | 12,11 | 12,20 | 11,73 | 12,20 | 0,49% | 1.244.662,00 |
| 18.03.2024 | 11,84 | 12,22 | 11,77 | 12,14 | 2,36% | 1.030.649,00 |
| 15.03.2024 | 12,01 | 12,07 | 11,20 | 11,86 | -3,58% | 4.254.200,00 |
| 14.03.2024 | 12,95 | 13,10 | 12,30 | 12,30 | -4,58% | 1.276.856,00 |
| 13.03.2024 | 12,62 | 12,90 | 12,50 | 12,89 | 2,14% | 1.007.296,00 |
| 12.03.2024 | 12,48 | 12,65 | 12,38 | 12,62 | 1,37% | 849.906,00 |
| 11.03.2024 | 12,31 | 12,45 | 12,08 | 12,45 | 0,97% | 583.230,00 |
| 08.03.2024 | 12,57 | 12,57 | 12,01 | 12,33 | -1,36% | 872.653,00 |
| 07.03.2024 | 12,39 | 12,67 | 12,30 | 12,50 | 2,71% | 1.551.325,00 |
| 06.03.2024 | 12,04 | 12,42 | 12,00 | 12,17 | 1,08% | 496.926,00 |
| 05.03.2024 | 12,15 | 12,15 | 11,92 | 12,04 | -0,91% | 673.083,00 |
| 04.03.2024 | 12,23 | 12,39 | 12,03 | 12,15 | -0,49% | 822.239,00 |
| 01.03.2024 | 11,33 | 12,24 | 11,33 | 12,21 | 8,05% | 1.208.888,00 |
| 29.02.2024 | 11,35 | 11,51 | 11,20 | 11,30 | -0,96% | 667.508,00 |
| 28.02.2024 | 11,40 | 11,51 | 11,18 | 11,41 | 0,09% | 943.026,00 |
| 27.02.2024 | 11,52 | 11,65 | 11,40 | 11,40 | -1,04% | 805.838,00 |
| 26.02.2024 | 11,70 | 11,77 | 11,42 | 11,52 | -1,79% | 708.313,00 |
| 23.02.2024 | 12,03 | 12,07 | 11,73 | 11,73 | -2,09% | 679.569,00 |
| 22.02.2024 | 11,61 | 12,08 | 11,61 | 11,98 | 3,36% | 579.669,00 |
| 21.02.2024 | 11,72 | 11,84 | 11,52 | 11,59 | -1,02% | 489.385,00 |
| 20.02.2024 | 11,75 | 11,84 | 11,57 | 11,71 | -1,10% | 926.405,00 |
| 19.02.2024 | 12,19 | 12,34 | 11,84 | 11,84 | -3,35% | 1.180.664,00 |
| 16.02.2024 | 12,41 | 12,80 | 12,15 | 12,25 | 0,41% | 1.684.917,00 |
| 15.02.2024 | 12,06 | 12,42 | 12,03 | 12,20 | 1,24% | 10.821.597,00 |
| 14.02.2024 | 11,70 | 12,11 | 11,50 | 12,05 | 3,26% | 1.951.430,00 |
| 13.02.2024 | 11,34 | 11,94 | 11,24 | 11,67 | 3,27% | 14.634.844,00 |
| 12.02.2024 | 11,09 | 11,38 | 10,90 | 11,30 | 3,39% | 3.552.741,00 |
| 09.02.2024 | 11,52 | 11,54 | 10,93 | 10,93 | -5,04% | 1.341.054,00 |
| 08.02.2024 | 11,31 | 11,61 | 11,23 | 11,51 | 1,95% | 1.796.199,00 |
| 07.02.2024 | 11,50 | 11,58 | 11,28 | 11,29 | -2,17% | 1.004.608,00 |
| 06.02.2024 | 11,74 | 11,81 | 11,31 | 11,54 | -0,77% | 2.132.333,00 |
| 05.02.2024 | 11,74 | 11,92 | 11,53 | 11,63 | -0,94% | 1.041.069,00 |
| 02.02.2024 | 12,01 | 12,30 | 11,73 | 11,74 | -1,92% | 1.132.825,00 |
| 01.02.2024 | 11,69 | 12,08 | 11,50 | 11,97 | 2,40% | 1.591.063,00 |
| 31.01.2024 | 11,86 | 11,94 | 11,54 | 11,69 | -1,68% | 853.888,00 |
| 30.01.2024 | 12,10 | 12,21 | 11,87 | 11,89 | -1,74% | 1.257.635,00 |
| 29.01.2024 | 11,92 | 12,18 | 11,67 | 12,10 | 2,11% | 1.080.864,00 |
| 26.01.2024 | 11,60 | 11,87 | 11,34 | 11,85 | 1,37% | 1.322.293,00 |
| 25.01.2024 | 11,94 | 11,96 | 11,24 | 11,69 | -2,09% | 1.826.071,00 |
| 24.01.2024 | 11,50 | 12,04 | 11,35 | 11,94 | 3,83% | 5.745.382,00 |
| 23.01.2024 | 11,06 | 11,59 | 10,98 | 11,50 | 4,93% | 2.324.677,00 |
| 22.01.2024 | 10,90 | 11,28 | 10,90 | 10,96 | 4,88% | 3.181.005,00 |
| 19.01.2024 | 10,76 | 10,88 | 10,42 | 10,45 | -2,70% | 725.395,00 |
| 18.01.2024 | 10,29 | 10,78 | 10,21 | 10,74 | 4,27% | 1.085.526,00 |
| 17.01.2024 | 10,46 | 10,51 | 10,05 | 10,30 | -3,10% | 1.527.757,00 |
| 16.01.2024 | 10,26 | 10,80 | 10,22 | 10,63 | 3,51% | 2.171.064,00 |
| 15.01.2024 | 10,63 | 10,63 | 10,11 | 10,27 | -3,39% | 1.792.079,00 |
| 12.01.2024 | 10,59 | 10,81 | 10,40 | 10,63 | 1,14% | 1.567.658,00 |
| 11.01.2024 | 11,40 | 11,60 | 10,51 | 10,51 | -6,16% | 3.765.561,00 |
| 10.01.2024 | 10,02 | 11,54 | 10,00 | 11,20 | 21,21% | 13.647.313,00 |
| 09.01.2024 | 9,45 | 9,48 | 9,07 | 9,24 | -1,81% | 1.446.875,00 |
| 08.01.2024 | 9,42 | 9,50 | 9,20 | 9,41 | -0,05% | 1.240.272,00 |
| 05.01.2024 | 9,55 | 9,55 | 9,22 | 9,42 | -1,72% | 729.037,00 |
| 04.01.2024 | 9,70 | 9,70 | 9,39 | 9,58 | -1,29% | 1.182.987,00 |
| 03.01.2024 | 9,94 | 9,94 | 9,35 | 9,71 | -0,87% | 1.478.776,00 |
| 02.01.2024 | 9,78 | 10,18 | 9,64 | 9,79 | -0,10% | 1.821.608,00 |
| 29.12.2023 | 10,00 | 10,22 | 9,40 | 9,80 | 0,00% | 2.653.125,00 |
| 28.12.2023 | 9,28 | 9,90 | 9,20 | 9,80 | 6,06% | 2.585.942,00 |
| 27.12.2023 | 9,99 | 10,14 | 9,20 | 9,24 | -5,71% | 4.077.542,00 |
| 22.12.2023 | 9,65 | 9,95 | 9,55 | 9,80 | 1,61% | 813.634,00 |