66,510SEK
1,08%
Echtzeit-Aktienkurs Dios Fastigheter AB
Bid:
Ask:
Aktienkurse zur Dios Fastigheter AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 65,80 | 66,60 | 65,60 | 65,80 | 0,00% | 159.054,00 |
| 29.07.2026 | 66,25 | 66,50 | 65,60 | 65,80 | -0,68% | 85.775,00 |
| 28.07.2026 | 65,20 | 66,55 | 65,20 | 66,25 | 0,91% | 106.438,00 |
| 27.07.2026 | 65,50 | 65,70 | 64,95 | 65,65 | 0,77% | 106.504,00 |
| 24.07.2026 | 64,95 | 65,50 | 64,70 | 65,15 | 0,39% | 97.436,00 |
| 23.07.2026 | 65,25 | 65,90 | 64,90 | 64,90 | -0,38% | 74.418,00 |
| 22.07.2026 | 64,80 | 65,95 | 64,50 | 65,15 | 0,54% | 104.071,00 |
| 21.07.2026 | 65,65 | 65,65 | 64,55 | 64,80 | -1,07% | 138.020,00 |
| 20.07.2026 | 66,65 | 66,80 | 65,50 | 65,50 | -1,36% | 161.862,00 |
| 17.07.2026 | 66,25 | 66,90 | 66,15 | 66,40 | 0,23% | 142.623,00 |
| 16.07.2026 | 66,75 | 66,75 | 65,75 | 66,25 | -0,67% | 111.658,00 |
| 15.07.2026 | 66,40 | 66,80 | 65,80 | 66,70 | 0,45% | 128.906,00 |
| 14.07.2026 | 66,25 | 66,60 | 65,45 | 66,40 | -0,30% | 68.177,00 |
| 13.07.2026 | 66,65 | 66,90 | 66,15 | 66,60 | -0,08% | 76.295,00 |
| 10.07.2026 | 67,00 | 67,45 | 66,45 | 66,65 | -0,30% | 86.733,00 |
| 09.07.2026 | 66,00 | 66,85 | 65,50 | 66,85 | 1,98% | 116.578,00 |
| 08.07.2026 | 67,00 | 67,00 | 64,85 | 65,55 | -2,16% | 157.479,00 |
| 07.07.2026 | 66,75 | 67,80 | 66,35 | 67,00 | 0,53% | 174.106,00 |
| 06.07.2026 | 66,65 | 67,80 | 64,55 | 66,65 | 0,30% | 167.688,00 |
| 03.07.2026 | 65,35 | 66,75 | 65,35 | 66,45 | 1,68% | 95.858,00 |
| 02.07.2026 | 64,50 | 65,70 | 64,25 | 65,35 | 1,40% | 149.529,00 |
| 01.07.2026 | 64,65 | 64,65 | 63,40 | 64,45 | 0,47% | 134.566,00 |
| 30.06.2026 | 64,55 | 64,75 | 63,75 | 64,15 | 0,16% | 154.574,00 |
| 29.06.2026 | 64,70 | 64,75 | 64,05 | 64,05 | -1,00% | 112.425,00 |
| 26.06.2026 | 64,30 | 64,90 | 64,05 | 64,70 | 0,54% | 111.214,00 |
| 25.06.2026 | 64,10 | 64,90 | 64,10 | 64,35 | 0,55% | 458.306,00 |
| 24.06.2026 | 63,60 | 64,30 | 62,55 | 64,00 | 1,51% | 253.322,00 |
| 23.06.2026 | 63,55 | 63,85 | 63,05 | 63,05 | -0,94% | 177.619,00 |
| 22.06.2026 | 63,60 | 63,85 | 63,00 | 63,65 | -0,24% | 287.659,00 |
| 18.06.2026 | 63,45 | 63,80 | 62,70 | 63,80 | 0,31% | 704.136,00 |
| 17.06.2026 | 63,80 | 64,05 | 63,25 | 63,60 | -0,39% | 226.663,00 |
| 16.06.2026 | 64,60 | 64,60 | 63,80 | 63,85 | -0,78% | 77.063,00 |
| 15.06.2026 | 65,20 | 66,20 | 64,35 | 64,35 | -1,00% | 196.055,00 |
| 12.06.2026 | 65,25 | 65,45 | 64,35 | 65,00 | 1,09% | 79.654,00 |
| 11.06.2026 | 64,60 | 64,80 | 64,00 | 64,30 | -0,85% | 229.649,00 |
| 10.06.2026 | 64,25 | 65,10 | 64,00 | 64,85 | 1,49% | 250.458,00 |
| 09.06.2026 | 63,10 | 64,50 | 63,00 | 63,90 | 0,79% | 159.394,00 |
| 08.06.2026 | 63,70 | 63,85 | 62,85 | 63,40 | -0,31% | 135.643,00 |
| 05.06.2026 | 63,70 | 64,60 | 63,40 | 63,60 | -0,16% | 136.129,00 |
| 04.06.2026 | 64,05 | 64,55 | 63,30 | 63,70 | -0,55% | 160.468,00 |
| 03.06.2026 | 64,95 | 64,95 | 64,05 | 64,05 | -1,23% | 145.895,00 |
| 02.06.2026 | 66,10 | 66,45 | 64,75 | 64,85 | -1,22% | 137.345,00 |
| 01.06.2026 | 67,65 | 67,65 | 65,50 | 65,65 | -3,67% | 164.049,00 |
| 29.05.2026 | 66,85 | 68,15 | 66,80 | 68,15 | 1,64% | 677.811,00 |
| 28.05.2026 | 67,60 | 67,60 | 66,70 | 67,05 | -0,15% | 124.871,00 |
| 27.05.2026 | 66,95 | 68,20 | 66,95 | 67,15 | 0,45% | 149.394,00 |
| 26.05.2026 | 67,60 | 67,90 | 66,85 | 66,85 | -0,96% | 142.319,00 |
| 25.05.2026 | 66,35 | 67,55 | 66,35 | 67,50 | 2,04% | 124.317,00 |
| 22.05.2026 | 66,05 | 66,70 | 65,60 | 66,15 | 0,23% | 143.918,00 |
| 21.05.2026 | 66,40 | 66,80 | 66,00 | 66,00 | -0,90% | 90.370,00 |
| 20.05.2026 | 65,80 | 67,10 | 65,20 | 66,60 | 0,76% | 110.890,00 |
| 19.05.2026 | 65,65 | 66,50 | 65,20 | 66,10 | 1,30% | 127.897,00 |
| 18.05.2026 | 64,60 | 65,70 | 63,90 | 65,25 | 1,01% | 121.825,00 |
| 15.05.2026 | 64,90 | 64,95 | 64,00 | 64,60 | -0,15% | 191.231,00 |
| 13.05.2026 | 64,95 | 65,20 | 64,40 | 64,70 | -0,46% | 61.775,00 |
| 12.05.2026 | 65,50 | 65,80 | 64,70 | 65,00 | -1,14% | 159.962,00 |
| 11.05.2026 | 64,30 | 66,15 | 64,30 | 65,75 | 1,78% | 136.116,00 |
| 08.05.2026 | 64,30 | 64,80 | 63,50 | 64,60 | 1,25% | 139.596,00 |
| 07.05.2026 | 64,30 | 64,55 | 63,80 | 63,80 | -0,78% | 274.627,00 |
| 06.05.2026 | 63,15 | 65,20 | 63,15 | 64,30 | 1,82% | 280.526,00 |
| 05.05.2026 | 62,35 | 63,55 | 62,35 | 63,15 | 1,12% | 110.796,00 |
| 04.05.2026 | 63,80 | 64,35 | 62,35 | 62,45 | -1,73% | 208.227,00 |
| 30.04.2026 | 63,85 | 63,85 | 63,05 | 63,55 | 0,08% | 172.842,00 |
| 29.04.2026 | 65,00 | 65,00 | 62,10 | 63,50 | -2,01% | 386.575,00 |
| 28.04.2026 | 65,10 | 65,35 | 64,40 | 64,80 | -0,61% | 120.820,00 |
| 27.04.2026 | 66,40 | 66,50 | 65,20 | 65,20 | -1,81% | 104.752,00 |
| 24.04.2026 | 67,45 | 67,45 | 66,15 | 66,40 | -1,34% | 100.049,00 |
| 23.04.2026 | 68,20 | 68,60 | 67,30 | 67,30 | -1,03% | 86.289,00 |
| 22.04.2026 | 67,85 | 68,70 | 67,30 | 68,00 | 0,37% | 89.020,00 |
| 21.04.2026 | 68,45 | 68,80 | 67,50 | 67,75 | -0,95% | 153.251,00 |
| 20.04.2026 | 69,40 | 69,40 | 68,40 | 68,40 | -1,87% | 145.920,00 |
| 17.04.2026 | 68,95 | 69,85 | 68,70 | 69,70 | 1,60% | 240.839,00 |
| 16.04.2026 | 67,60 | 68,80 | 67,30 | 68,60 | 1,55% | 232.562,00 |
| 15.04.2026 | 66,85 | 67,65 | 66,70 | 67,55 | 0,97% | 155.998,00 |
| 14.04.2026 | 66,15 | 67,10 | 66,15 | 66,90 | 1,13% | 133.380,00 |
| 13.04.2026 | 65,20 | 66,15 | 65,20 | 66,15 | 0,00% | 140.707,00 |
| 10.04.2026 | 65,80 | 66,50 | 65,65 | 66,15 | 0,68% | 183.567,00 |
| 09.04.2026 | 64,65 | 65,70 | 64,40 | 65,70 | 1,47% | 180.590,00 |
| 08.04.2026 | 65,15 | 65,60 | 64,65 | 64,75 | 2,29% | 290.500,00 |
| 07.04.2026 | 63,60 | 64,55 | 63,30 | 63,30 | -0,31% | 222.696,00 |
| 02.04.2026 | 62,40 | 63,60 | 62,40 | 63,50 | 0,00% | 210.196,00 |
| 01.04.2026 | 63,70 | 63,95 | 63,10 | 63,50 | 1,20% | 651.349,00 |
| 31.03.2026 | 62,35 | 63,00 | 62,30 | 62,75 | 0,32% | 774.358,00 |
| 30.03.2026 | 61,60 | 62,55 | 61,10 | 62,55 | 1,62% | 504.268,00 |
| 27.03.2026 | 61,65 | 62,10 | 61,00 | 61,55 | -0,16% | 494.661,00 |
| 26.03.2026 | 62,55 | 62,65 | 61,50 | 61,65 | -1,04% | 984.444,00 |
| 25.03.2026 | 62,90 | 63,30 | 62,05 | 62,30 | 0,24% | 582.068,00 |
| 24.03.2026 | 61,80 | 62,55 | 61,70 | 62,15 | 1,14% | 576.719,00 |
| 23.03.2026 | 61,35 | 62,40 | 59,45 | 61,45 | -1,76% | 487.226,00 |
| 20.03.2026 | 64,60 | 65,00 | 62,55 | 62,55 | -2,95% | 314.799,00 |
| 19.03.2026 | 65,10 | 65,10 | 63,80 | 64,45 | -1,98% | 223.017,00 |
| 18.03.2026 | 66,10 | 66,55 | 65,40 | 65,75 | -0,45% | 159.379,00 |
| 17.03.2026 | 66,25 | 66,90 | 65,55 | 66,05 | -0,30% | 157.141,00 |
| 16.03.2026 | 65,80 | 66,80 | 65,25 | 66,25 | 0,23% | 240.431,00 |
| 13.03.2026 | 66,40 | 66,70 | 65,80 | 66,10 | -1,12% | 133.839,00 |
| 12.03.2026 | 66,20 | 66,85 | 65,80 | 66,85 | 1,06% | 255.256,00 |
| 11.03.2026 | 67,15 | 67,35 | 66,15 | 66,15 | -1,78% | 169.321,00 |
| 10.03.2026 | 66,65 | 67,45 | 66,65 | 67,35 | 1,97% | 186.443,00 |
| 09.03.2026 | 66,75 | 66,75 | 65,05 | 66,05 | -2,51% | 282.313,00 |
| 06.03.2026 | 68,10 | 68,35 | 67,30 | 67,75 | -0,37% | 245.829,00 |