Dios Fastigheter (DIOS)

DIOS
🏛️ Schweden →
65.05
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 64.30 64.30 64.30 64.30 0.1K
09:01 64.45 64.45 64.45 64.45 0.1K
09:02 64.40 64.40 64.30 64.30 0.7K
09:03 64.20 64.20 64.00 64.00 0.3K
09:04 64.00 64.15 64.00 64.15 0.1K
09:08 64.05 64.05 64.05 64.05 0.0K
09:10 64.15 64.15 63.90 63.95 1.3K
09:13 64.00 64.00 64.00 64.00 0.3K
09:18 64.00 64.00 64.00 64.00 0.6K
09:20 63.85 63.85 63.85 63.85 0.7K
09:21 63.80 63.80 63.80 63.80 0.2K
09:23 63.95 63.95 63.95 63.95 0.0K
09:27 63.80 63.90 63.80 63.90 0.5K
09:29 64.00 64.00 64.00 64.00 0.0K
09:30 64.00 64.00 64.00 64.00 0.0K
09:31 63.90 63.90 63.90 63.90 1.7K
09:33 63.90 63.90 63.90 63.90 0.2K
09:36 63.95 63.95 63.95 63.95 0.0K
09:37 63.95 63.95 63.95 63.95 0.0K
09:38 63.90 63.90 63.75 63.75 0.1K
09:40 63.70 63.75 63.70 63.75 0.5K
09:42 63.60 63.70 63.50 63.50 0.6K
09:43 63.65 63.65 63.65 63.65 0.1K
09:45 63.80 63.80 63.80 63.80 0.1K
09:51 63.65 63.65 63.65 63.65 0.1K
09:54 63.60 63.60 63.60 63.60 0.2K
09:56 63.60 63.60 63.60 63.60 0.3K
09:57 63.50 63.50 63.50 63.50 2.8K
09:58 63.50 63.50 63.50 63.50 0.2K
10:00 63.50 63.50 63.50 63.50 0.3K
10:04 63.45 63.45 63.45 63.45 0.5K
10:05 63.45 63.45 63.45 63.45 0.0K
10:06 63.40 63.40 63.40 63.40 0.3K
10:08 63.50 63.50 63.45 63.45 1.0K
10:09 63.55 63.55 63.55 63.55 0.4K
10:10 63.60 63.60 63.55 63.55 0.4K
10:13 63.65 63.65 63.65 63.65 0.1K
10:15 63.65 63.65 63.65 63.65 0.1K
10:18 63.75 63.75 63.75 63.75 0.0K
10:24 63.75 63.75 63.75 63.75 0.2K
10:26 63.75 63.75 63.75 63.75 0.0K
10:27 63.75 63.75 63.75 63.75 0.2K
10:30 63.75 63.75 63.75 63.75 0.0K
10:31 63.70 63.70 63.70 63.70 0.1K
10:37 63.70 63.70 63.70 63.70 0.2K
10:40 63.65 63.65 63.65 63.65 0.0K
10:41 63.60 63.75 63.60 63.75 2.6K
10:46 63.85 63.85 63.85 63.85 0.4K
10:48 63.80 63.80 63.80 63.80 0.3K
10:50 63.75 63.75 63.75 63.75 0.0K
10:52 63.90 63.95 63.90 63.95 0.5K
10:58 63.95 63.95 63.95 63.95 0.0K
11:04 63.95 63.95 63.95 63.95 3.0K
11:05 64.00 64.00 64.00 64.00 0.3K
11:06 64.05 64.05 64.05 64.05 2.6K
11:13 64.20 64.20 64.15 64.15 0.3K
11:26 64.15 64.15 64.15 64.15 0.3K
11:30 64.15 64.15 64.15 64.15 0.0K
11:31 64.30 64.30 64.30 64.30 3.1K
11:35 64.20 64.20 64.20 64.20 0.1K
11:40 64.25 64.25 64.25 64.25 0.0K
11:41 64.25 64.25 64.25 64.25 0.0K
11:42 64.25 64.25 64.25 64.25 0.2K
11:49 64.10 64.10 64.10 64.10 0.0K
11:58 64.25 64.25 64.25 64.25 0.0K
12:05 64.25 64.25 64.25 64.25 0.1K
12:08 64.35 64.35 64.35 64.35 0.4K
12:10 64.40 64.40 64.40 64.40 0.0K
12:11 64.20 64.20 64.20 64.20 0.0K
12:16 64.40 64.40 64.40 64.40 1.6K
12:17 64.35 64.35 64.35 64.35 0.0K
12:23 64.35 64.35 64.35 64.35 0.0K
12:24 64.20 64.20 64.20 64.20 0.0K
12:25 64.35 64.35 64.35 64.35 0.2K
12:29 64.35 64.35 64.35 64.35 0.2K
12:30 64.30 64.30 64.30 64.30 0.4K
12:37 64.15 64.15 64.15 64.15 0.8K
12:46 64.25 64.25 64.25 64.25 0.2K
12:51 64.25 64.25 64.25 64.25 0.9K
12:52 64.20 64.20 64.20 64.20 0.3K
12:59 64.15 64.15 64.15 64.15 0.3K
13:12 64.15 64.15 64.15 64.15 0.2K
13:19 64.25 64.25 64.25 64.25 0.3K
13:24 64.25 64.25 64.25 64.25 0.0K
13:26 64.35 64.35 64.35 64.35 0.0K
13:28 64.35 64.45 64.35 64.45 1.1K
13:29 64.50 64.50 64.50 64.50 1.0K
13:32 64.50 64.50 64.45 64.45 1.5K
13:36 64.50 64.50 64.50 64.50 0.0K
13:37 64.40 64.40 64.40 64.40 0.2K
13:39 64.50 64.50 64.50 64.50 0.0K
13:40 64.50 64.50 64.50 64.50 1.0K
13:42 64.50 64.50 64.50 64.50 0.3K
13:44 64.50 64.50 64.50 64.50 0.2K
13:56 64.40 64.40 64.35 64.35 1.7K
14:00 64.40 64.40 64.40 64.40 0.5K
14:02 64.25 64.25 64.25 64.25 0.1K
14:11 64.25 64.25 64.25 64.25 0.2K
14:14 64.35 64.35 64.35 64.35 0.9K
14:16 64.40 64.40 64.40 64.40 0.0K
14:17 64.40 64.45 64.40 64.45 0.9K
14:20 64.40 64.40 64.40 64.40 0.1K
14:31 64.45 64.45 64.45 64.45 0.0K
14:32 64.35 64.35 64.35 64.35 0.4K
14:35 64.45 64.45 64.45 64.45 0.0K
14:37 64.45 64.45 64.45 64.45 0.2K
14:38 64.50 64.50 64.50 64.50 0.0K
14:41 64.55 64.55 64.55 64.55 0.0K
14:46 64.55 64.55 64.55 64.55 1.8K
14:51 64.60 64.60 64.60 64.60 0.3K
14:54 64.55 64.55 64.55 64.55 1.5K
14:55 64.60 64.60 64.55 64.55 0.9K
14:56 64.55 64.55 64.55 64.55 0.2K
15:00 64.55 64.55 64.55 64.55 0.3K
15:12 64.75 64.75 64.75 64.75 4.5K
15:16 64.75 64.75 64.75 64.75 0.0K
15:22 64.85 64.85 64.85 64.85 0.2K
15:23 64.75 64.80 64.70 64.80 0.8K
15:25 64.65 64.65 64.65 64.65 0.2K
15:26 64.65 64.70 64.65 64.70 2.0K
15:29 64.65 64.65 64.65 64.65 0.2K
15:30 64.55 64.55 64.55 64.55 0.7K
15:31 64.50 64.55 64.50 64.55 1.5K
15:32 64.60 64.60 64.55 64.55 2.6K
15:34 64.65 64.65 64.65 64.65 0.5K
15:36 64.55 64.55 64.55 64.55 0.1K
15:37 64.60 64.60 64.60 64.60 0.0K
15:39 64.50 64.50 64.50 64.50 0.2K
15:40 64.50 64.50 64.50 64.50 0.2K
15:41 64.55 64.55 64.50 64.50 0.4K
15:43 64.60 64.60 64.60 64.60 0.0K
15:44 64.55 64.55 64.50 64.50 0.4K
15:45 64.45 64.50 64.45 64.50 0.9K
15:46 64.45 64.45 64.45 64.45 0.1K
15:47 64.45 64.45 64.45 64.45 3.8K
15:48 64.45 64.45 64.45 64.45 0.2K
15:49 64.45 64.45 64.45 64.45 0.3K
15:50 64.45 64.45 64.40 64.40 0.3K
15:51 64.45 64.45 64.45 64.45 0.8K
15:52 64.45 64.45 64.45 64.45 0.4K
15:53 64.45 64.45 64.45 64.45 0.3K
15:54 64.45 64.45 64.40 64.40 1.4K
15:55 64.35 64.40 64.35 64.40 0.2K
15:56 64.40 64.40 64.35 64.35 0.7K
15:57 64.35 64.35 64.30 64.30 0.3K
15:58 64.35 64.35 64.30 64.30 0.6K
15:59 64.35 64.35 64.30 64.30 4.2K
16:00 64.35 64.55 64.35 64.40 1.8K
16:01 64.35 64.35 64.35 64.35 1.3K
16:02 64.40 64.40 64.40 64.40 0.2K
16:04 64.35 64.35 64.35 64.35 0.1K
16:11 64.30 64.30 64.20 64.20 1.2K
16:12 64.25 64.25 64.25 64.25 0.2K
16:15 64.30 64.30 64.30 64.30 0.2K
16:18 64.35 64.35 64.35 64.35 0.7K
16:19 64.40 64.40 64.40 64.40 0.8K
16:22 64.45 64.50 64.45 64.50 1.4K
16:25 64.40 64.50 64.40 64.50 2.0K
16:26 64.55 64.55 64.55 64.55 0.4K
16:28 64.55 64.55 64.55 64.55 0.9K
16:30 64.60 64.65 64.60 64.65 0.5K
16:34 64.75 64.75 64.75 64.75 0.2K
16:36 64.75 64.75 64.70 64.70 1.2K
16:37 64.65 64.65 64.65 64.65 0.6K
16:43 64.75 64.75 64.75 64.75 0.3K
16:49 64.80 64.80 64.80 64.80 0.1K
16:51 64.80 64.80 64.80 64.80 0.1K
16:54 64.85 64.85 64.85 64.85 0.0K
16:57 64.85 64.85 64.85 64.85 0.3K
16:59 64.85 64.85 64.85 64.85 0.4K
17:00 64.80 64.85 64.80 64.85 0.3K
17:02 64.90 64.95 64.90 64.95 0.1K
17:03 65.00 65.00 65.00 65.00 0.0K
17:06 65.00 65.00 65.00 65.00 1.8K
17:09 65.10 65.10 65.10 65.10 0.1K
17:15 65.25 65.25 65.25 65.25 7.6K
17:16 65.25 65.25 65.25 65.25 1.5K
17:17 65.35 65.35 65.30 65.30 1.0K
17:19 65.30 65.30 65.30 65.30 1.1K
17:24 65.35 65.35 65.35 65.35 0.0K
17:29 65.30 65.30 65.30 65.30 0.0K
17:30 65.30 65.30 65.30 65.30 130.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-06 64.45 65.05 63.60 65.05 0.3M
2025-10-03 63.25 64.50 63.25 64.30 0.3M
2025-10-02 65.65 65.65 62.75 63.25 0.5M
2025-10-01 65.45 65.70 64.70 65.00 0.3M
2025-09-30 64.35 65.35 63.40 65.30 0.2M
2025-09-29 64.80 65.15 63.80 64.35 0.2M
2025-09-26 63.50 64.55 63.40 64.50 0.1M
2025-09-25 65.00 65.20 63.30 63.30 0.2M
2025-09-24 64.55 64.90 64.05 64.15 0.1M
2025-09-23 64.30 65.35 64.30 64.55 0.1M
2025-09-22 64.95 65.30 64.15 64.20 0.4M
2025-09-19 66.60 66.80 65.15 65.45 0.3M
2025-09-18 66.00 67.10 65.65 66.45 0.2M
2025-09-17 65.00 66.15 64.80 66.00 0.1M
2025-09-16 67.00 67.00 64.90 64.90 0.2M
2025-09-15 65.60 67.35 65.60 66.95 0.4M
2025-09-12 64.65 65.80 64.20 65.35 0.3M
2025-09-11 64.30 64.95 63.85 64.75 0.2M
2025-09-10 64.10 64.55 63.55 64.00 0.2M
2025-09-09 63.65 64.25 63.45 64.05 0.1M
2025-09-08 64.00 64.25 63.30 63.65 0.1M
2025-09-05 62.45 64.00 62.45 63.60 0.1M
2025-09-04 62.40 63.10 62.35 62.45 0.2M
2025-09-03 62.45 63.35 62.25 62.40 0.1M
2025-09-02 63.75 63.95 62.30 62.30 0.2M
2025-09-01 64.20 64.80 63.90 63.90 0.1M
2025-08-29 65.00 65.10 64.10 64.20 0.1M
2025-08-28 66.20 66.80 64.70 64.85 0.1M
2025-08-27 65.15 66.50 65.00 66.15 0.1M
2025-08-26 65.00 65.70 64.95 65.15 0.2M
2025-08-25 65.90 65.90 65.00 65.00 0.1M
2025-08-22 64.60 66.10 64.50 66.10 0.1M
2025-08-21 64.95 65.25 64.25 64.80 0.1M
2025-08-20 64.60 65.30 64.50 64.90 0.3M
2025-08-19 63.70 65.10 63.70 65.00 0.1M
2025-08-18 64.45 65.20 63.75 63.95 0.1M
2025-08-15 64.90 65.15 64.45 64.45 0.1M
2025-08-14 64.90 65.45 64.55 64.60 0.1M
2025-08-13 65.35 65.65 64.25 64.80 0.1M
2025-08-12 65.75 66.35 65.25 65.35 0.1M
2025-08-11 66.50 67.00 65.80 65.80 0.1M
2025-08-08 66.20 67.05 66.15 66.50 0.2M
2025-08-07 65.70 66.15 65.55 66.00 0.2M
2025-08-06 65.45 66.20 65.00 65.45 0.2M
2025-08-05 65.20 65.20 64.45 65.20 0.1M
2025-08-04 63.65 64.85 63.65 64.70 0.1M
2025-08-01 64.30 64.30 63.20 63.65 0.2M
2025-07-31 64.60 65.00 64.25 64.40 0.1M
2025-07-30 66.10 66.15 64.20 64.60 0.2M
2025-07-29 65.25 65.25 65.25 65.25 0.1M
2025-07-28 65.75 66.70 65.55 65.85 0.1M
2025-07-25 66.00 66.00 65.30 65.90 0.1M
2025-07-24 65.55 66.20 65.55 66.10 0.1M
2025-07-23 66.15 66.55 65.65 65.90 0.1M
2025-07-22 65.95 66.40 65.85 66.15 0.1M
2025-07-21 65.25 66.40 65.25 66.15 0.1M
2025-07-18 65.80 66.05 65.10 65.35 0.1M
2025-07-17 65.60 66.30 65.60 65.90 0.1M
2025-07-16 66.50 66.95 65.70 65.80 0.2M
2025-07-15 66.05 67.30 65.80 66.35 0.1M
2025-07-14 65.60 66.50 65.40 66.05 0.1M
2025-07-11 66.30 66.30 65.35 65.50 0.2M
2025-07-10 66.00 66.50 65.75 66.35 0.2M
2025-07-09 65.90 66.20 65.35 65.85 0.1M
2025-07-08 66.65 66.70 65.60 65.90 0.2M
2025-07-07 69.65 69.75 66.75 67.15 0.3M
2025-07-04 70.50 70.60 68.00 69.65 0.3M
2025-07-03 70.00 70.38 69.80 70.00 0.1M
2025-07-02 70.40 70.50 69.40 69.85 0.1M
2025-07-01 69.30 70.60 69.30 70.40 0.1M
2025-06-30 70.10 71.20 69.15 69.25 0.2M
2025-06-27 70.40 70.60 69.60 69.85 0.2M
2025-06-26 70.20 70.30 69.30 70.15 0.1M
2025-06-25 69.30 70.30 69.05 69.45 0.2M
2025-06-24 69.95 70.50 68.65 68.90 0.2M
2025-06-23 68.95 69.30 68.30 69.20 0.2M
2025-06-19 68.70 69.20 68.10 68.80 0.3M
2025-06-18 67.00 69.20 66.85 69.05 0.3M
2025-06-17 66.05 67.15 65.50 67.05 0.1M
2025-06-16 64.70 66.20 64.70 66.15 0.2M
2025-06-13 67.20 67.20 64.65 64.90 0.3M
2025-06-12 66.55 67.35 65.35 66.20 0.3M
2025-06-11 65.80 66.55 65.35 66.30 0.5M
2025-06-10 65.40 65.80 64.95 65.75 0.3M
2025-06-09 64.65 65.90 64.65 65.45 0.5M
2025-06-05 64.55 65.35 64.00 64.60 0.4M
2025-06-04 64.90 64.95 64.35 64.50 0.3M
2025-06-03 65.60 65.65 64.25 64.90 0.2M
2025-06-02 65.90 66.15 65.10 65.40 0.2M
2025-05-30 65.80 68.15 65.80 66.45 0.5M
2025-05-28 65.20 66.45 65.00 65.85 0.1M
2025-05-27 65.55 66.40 65.05 65.30 0.1M
2025-05-26 64.85 65.70 64.80 65.55 0.1M
2025-05-23 64.60 65.65 64.10 64.55 0.1M
2025-05-22 65.70 66.05 64.45 64.45 0.2M
2025-05-21 66.30 66.70 65.45 66.10 0.1M
2025-05-20 66.00 66.75 66.00 66.60 0.2M
2025-05-19 66.05 66.40 65.40 66.15 0.5M
2025-05-16 66.40 66.50 65.70 66.20 0.2M
2025-05-15 65.95 67.45 65.80 66.05 0.2M
2025-05-14 67.40 68.55 65.80 66.00 0.2M
2025-05-13 66.95 67.50 66.50 67.30 0.2M
2025-05-12 67.15 67.30 65.70 67.20 0.2M
2025-05-09 67.05 67.50 66.35 66.85 0.2M
2025-05-08 66.80 67.65 66.40 67.00 0.2M
2025-05-07 65.95 67.00 65.95 66.80 0.3M
2025-05-06 67.80 67.80 65.40 65.90 0.2M
2025-05-05 67.80 68.25 66.75 67.80 0.2M
2025-05-02 67.20 67.90 66.60 67.45 0.2M
2025-04-30 65.00 67.25 65.00 67.20 0.3M
2025-04-29 65.70 66.70 64.45 65.15 0.2M
2025-04-28 66.30 66.60 65.10 65.70 0.2M
2025-04-25 66.05 66.50 65.70 66.30 0.1M
2025-04-24 65.35 66.45 65.10 65.55 0.1M
2025-04-23 65.75 66.60 65.35 65.40 0.1M
2025-04-22 63.95 66.40 63.15 65.75 0.3M
2025-04-17 65.35 65.35 64.00 64.10 0.1M
2025-04-16 64.50 65.05 63.90 64.70 0.1M
2025-04-15 63.40 64.80 63.35 64.65 0.2M
2025-04-14 63.95 63.95 62.15 63.35 0.3M
2025-04-11 60.60 63.00 60.60 62.70 0.3M
2025-04-10 62.60 62.60 60.35 61.35 0.2M
2025-04-09 58.65 58.85 56.45 58.55 0.3M
2025-04-08 61.80 61.80 58.90 60.25 0.4M
2025-04-07 62.95 64.50 60.65 60.65 0.5M
2025-04-04 67.10 68.10 64.50 64.85 0.7M
2025-04-03 65.55 68.50 65.35 67.05 0.7M
2025-04-02 66.75 67.10 65.85 66.70 0.1M
2025-04-01 66.55 67.50 65.95 67.20 0.1M
2025-03-31 66.90 66.90 65.80 66.55 0.2M
2025-03-28 66.35 67.55 65.40 67.15 0.2M
2025-03-27 65.50 66.85 65.50 66.15 0.1M
2025-03-26 66.40 66.55 65.55 65.95 0.1M
2025-03-25 66.45 66.65 65.15 66.45 0.2M
2025-03-24 66.50 66.95 65.25 65.60 0.1M
2025-03-21 67.55 67.55 66.05 66.50 0.2M
2025-03-20 67.85 67.90 67.20 67.50 0.2M
2025-03-19 67.15 67.45 66.50 67.20 0.3M
2025-03-18 68.00 68.20 66.20 66.50 0.3M
2025-03-17 66.40 67.70 66.10 67.40 0.9M
2025-03-14 64.70 66.80 64.70 66.65 0.2M
2025-03-13 64.80 65.30 64.35 64.50 0.4M
2025-03-12 65.85 66.70 64.80 64.80 0.2M
2025-03-11 66.50 67.60 65.85 65.85 0.3M
2025-03-10 66.70 67.30 66.30 66.40 0.7M
2025-03-07 66.40 67.50 65.65 66.70 0.3M
2025-03-06 68.55 68.80 65.60 66.30 1.0M
2025-03-05 69.50 70.20 68.65 68.90 0.4M
2025-03-04 70.75 71.10 69.30 69.35 0.6M
2025-03-03 71.55 71.65 70.70 71.00 0.5M
2025-02-28 71.80 71.80 70.95 71.65 0.4M
2025-02-27 71.00 71.85 70.80 71.55 0.5M
2025-02-26 72.05 72.40 70.60 70.80 0.6M
2025-02-25 71.60 73.10 71.55 71.75 0.6M
2025-02-24 70.50 72.85 70.40 71.45 0.6M
2025-02-21 70.35 70.70 69.50 69.55 0.4M
2025-02-20 70.25 70.75 69.65 70.35 0.5M
2025-02-19 72.50 72.80 69.60 70.40 0.5M
2025-02-18 73.30 73.45 71.70 71.90 0.3M
2025-02-17 72.10 73.45 71.80 73.30 0.3M
2025-02-14 76.85 77.05 72.05 72.05 1.1M
2025-02-13 76.00 77.60 76.00 77.30 0.2M
2025-02-12 77.40 78.30 76.00 76.50 0.2M
2025-02-11 77.30 77.40 76.30 77.40 0.2M
2025-02-10 77.00 77.80 76.90 77.30 0.1M
2025-02-07 75.85 78.40 75.85 76.75 0.1M
2025-02-06 77.75 78.15 76.50 78.15 0.1M
2025-02-05 75.90 77.65 75.90 77.20 0.3M
2025-02-04 75.50 76.25 75.00 76.00 0.2M
2025-02-03 75.25 76.15 75.00 75.80 0.2M
2025-01-31 76.75 77.15 75.95 76.70 0.1M
2025-01-30 76.35 78.35 76.10 77.25 0.2M
2025-01-29 78.15 78.50 76.05 76.10 0.1M
2025-01-28 75.75 78.20 75.75 78.15 0.2M
2025-01-27 75.00 77.60 74.50 76.85 0.2M
2025-01-24 75.85 76.80 75.15 75.65 0.2M
2025-01-23 73.75 75.85 73.75 75.85 0.8M
2025-01-22 73.60 74.50 73.10 73.70 0.5M
2025-01-21 74.00 74.30 73.20 73.95 0.2M
2025-01-20 74.40 74.75 73.40 74.35 0.1M
2025-01-17 74.05 75.10 74.05 74.45 0.1M
2025-01-16 74.90 74.95 73.10 74.05 0.1M
2025-01-15 74.95 76.20 73.90 75.10 0.3M
2025-01-14 73.55 74.45 73.50 74.05 0.1M
2025-01-13 74.25 74.70 73.20 73.30 0.1M
2025-01-10 75.75 75.75 73.95 74.25 0.1M
2025-01-09 76.00 76.00 75.10 75.75 0.2M
2025-01-08 76.75 77.45 74.95 75.00 0.1M
2025-01-07 78.45 79.30 76.40 76.65 0.2M
2025-01-03 79.25 79.35 78.05 78.30 0.1M
2025-01-02 79.15 79.30 78.05 79.30 0.2M