57,283SEK
0,06%
Echtzeit-Aktienkurs Dios Fastigheter AB
Bid:
Ask:
Aktienkurse zur Dios Fastigheter AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 58,00 | 58,30 | 57,05 | 57,25 | -0,87% | 252.035,00 |
| 29.09.2026 | 58,90 | 59,00 | 57,50 | 57,75 | -1,87% | 294.542,00 |
| 28.09.2026 | 59,05 | 59,55 | 58,35 | 58,85 | -0,42% | 221.819,00 |
| 25.09.2026 | 60,65 | 60,65 | 59,00 | 59,10 | -1,50% | 278.308,00 |
| 24.09.2026 | 62,10 | 62,10 | 59,90 | 60,00 | -2,76% | 175.041,00 |
| 23.09.2026 | 62,25 | 62,45 | 61,25 | 61,70 | -0,96% | 317.027,00 |
| 22.09.2026 | 63,10 | 63,30 | 62,20 | 62,30 | -1,27% | 129.725,00 |
| 21.09.2026 | 62,45 | 63,50 | 62,40 | 63,10 | 1,20% | 84.820,00 |
| 18.09.2026 | 62,85 | 63,05 | 62,35 | 62,35 | -1,03% | 222.051,00 |
| 17.09.2026 | 62,50 | 63,15 | 62,35 | 63,00 | 0,80% | 124.634,00 |
| 16.09.2026 | 62,40 | 63,00 | 62,20 | 62,50 | 0,40% | 104.860,00 |
| 15.09.2026 | 62,45 | 62,75 | 61,85 | 62,25 | -0,64% | 294.249,00 |
| 14.09.2026 | 62,95 | 63,40 | 62,50 | 62,65 | -0,48% | 368.556,00 |
| 11.09.2026 | 63,10 | 63,35 | 62,65 | 62,95 | -0,32% | 119.738,00 |
| 10.09.2026 | 63,80 | 64,10 | 63,15 | 63,15 | -0,79% | 177.896,00 |
| 09.09.2026 | 63,80 | 64,10 | 63,45 | 63,65 | -0,55% | 445.571,00 |
| 08.09.2026 | 64,35 | 64,55 | 63,85 | 64,00 | -0,93% | 159.984,00 |
| 07.09.2026 | 64,70 | 64,90 | 64,15 | 64,60 | -0,23% | 73.296,00 |
| 04.09.2026 | 64,65 | 64,80 | 64,20 | 64,75 | 0,08% | 108.403,00 |
| 03.09.2026 | 63,90 | 65,05 | 63,70 | 64,70 | 1,25% | 135.479,00 |
| 02.09.2026 | 64,30 | 64,60 | 63,60 | 63,90 | -0,70% | 125.883,00 |
| 01.09.2026 | 64,20 | 64,35 | 63,65 | 64,35 | 0,23% | 268.229,00 |
| 31.08.2026 | 64,85 | 64,85 | 63,60 | 64,20 | -1,00% | 452.724,00 |
| 28.08.2026 | 64,90 | 65,50 | 64,65 | 64,85 | 0,08% | 101.010,00 |
| 27.08.2026 | 64,60 | 65,05 | 64,25 | 64,80 | 0,31% | 153.527,00 |
| 26.08.2026 | 64,80 | 65,25 | 64,50 | 64,60 | -0,54% | 166.993,00 |
| 25.08.2026 | 65,05 | 65,50 | 64,80 | 64,95 | -0,38% | 182.586,00 |
| 24.08.2026 | 65,80 | 65,95 | 65,10 | 65,20 | -1,06% | 92.281,00 |
| 21.08.2026 | 65,80 | 66,25 | 65,40 | 65,90 | 0,61% | 65.029,00 |
| 20.08.2026 | 65,80 | 66,15 | 65,30 | 65,50 | -0,46% | 105.487,00 |
| 19.08.2026 | 66,10 | 66,25 | 65,50 | 65,80 | -0,68% | 92.746,00 |
| 18.08.2026 | 65,85 | 66,55 | 65,25 | 66,25 | 0,53% | 66.508,00 |
| 17.08.2026 | 67,00 | 67,00 | 65,75 | 65,90 | -1,64% | 102.468,00 |
| 14.08.2026 | 67,65 | 67,65 | 66,80 | 67,00 | -0,96% | 49.362,00 |
| 13.08.2026 | 67,40 | 67,85 | 66,90 | 67,65 | 0,37% | 101.401,00 |
| 12.08.2026 | 67,15 | 67,75 | 66,80 | 67,40 | 0,60% | 124.686,00 |
| 11.08.2026 | 67,30 | 67,70 | 66,70 | 67,00 | -0,74% | 65.783,00 |
| 10.08.2026 | 67,75 | 68,75 | 67,25 | 67,50 | -0,37% | 200.841,00 |
| 07.08.2026 | 67,05 | 68,30 | 66,65 | 67,75 | 1,12% | 144.853,00 |
| 06.08.2026 | 67,05 | 67,50 | 66,65 | 67,00 | -0,30% | 299.127,00 |
| 05.08.2026 | 67,05 | 67,75 | 66,80 | 67,20 | -0,07% | 171.967,00 |
| 04.08.2026 | 66,50 | 67,55 | 66,05 | 67,25 | 1,13% | 196.237,00 |
| 03.08.2026 | 66,10 | 67,15 | 65,75 | 66,50 | 1,14% | 127.002,00 |
| 31.07.2026 | 65,85 | 66,65 | 65,75 | 65,75 | -0,08% | 163.243,00 |
| 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 |