48,780€
-0,14%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 48,29 | 49,52 | 48,25 | 48,78 | -0,14% | 2.272,00 |
| 29.10.2026 | 48,64 | 49,35 | 48,50 | 48,85 | 0,51% | 236,00 |
| 28.10.2026 | 48,01 | 49,11 | 48,01 | 48,60 | 1,27% | - |
| 27.10.2026 | 48,18 | 48,40 | 47,78 | 47,99 | -0,19% | - |
| 26.10.2026 | 48,27 | 48,80 | 48,05 | 48,08 | -0,17% | 586,00 |
| 23.10.2026 | 47,38 | 48,51 | 47,30 | 48,16 | 1,75% | 544,00 |
| 22.10.2026 | 48,35 | 48,66 | 47,11 | 47,33 | -2,79% | 409,00 |
| 21.10.2026 | 48,42 | 48,83 | 47,85 | 48,69 | 0,60% | 292,00 |
| 20.10.2026 | 47,56 | 48,72 | 47,52 | 48,40 | 1,77% | 247,00 |
| 19.10.2026 | 47,90 | 48,35 | 47,51 | 47,56 | -0,36% | 1.138,00 |
| 16.10.2026 | 48,10 | 48,17 | 47,61 | 47,73 | -0,85% | 275,00 |
| 15.10.2026 | 48,14 | 48,14 | 48,14 | 48,14 | 1,86% | - |
| 14.10.2026 | 47,94 | 48,09 | 46,60 | 47,26 | -1,71% | 240,00 |
| 13.10.2026 | 46,95 | 48,11 | 46,95 | 48,08 | 2,58% | 2.345,00 |
| 12.10.2026 | 46,12 | 47,32 | 45,99 | 46,87 | 2,54% | 340,00 |
| 09.10.2026 | 43,15 | 46,29 | 42,89 | 45,71 | 6,08% | 310,00 |
| 08.10.2026 | 42,95 | 43,80 | 42,71 | 43,09 | 0,09% | - |
| 07.10.2026 | 43,09 | 43,63 | 42,76 | 43,05 | 0,00% | 2.682,00 |
| 06.10.2026 | 42,49 | 43,67 | 42,45 | 43,05 | 1,44% | 39,00 |
| 05.10.2026 | 41,90 | 42,72 | 41,89 | 42,44 | 0,90% | - |
| 02.10.2026 | 41,99 | 42,26 | 41,61 | 42,06 | 0,02% | - |
| 01.10.2026 | 41,41 | 42,41 | 41,16 | 42,05 | 1,87% | - |
| 30.09.2026 | 42,21 | 42,90 | 41,14 | 41,28 | -1,83% | - |
| 29.09.2026 | 42,92 | 43,02 | 41,83 | 42,05 | -2,53% | 553,00 |
| 28.09.2026 | 41,15 | 43,38 | 40,98 | 43,14 | 4,20% | 1.516,00 |
| 25.09.2026 | 41,05 | 41,40 | 40,66 | 41,40 | 0,80% | - |
| 24.09.2026 | 41,31 | 41,37 | 40,70 | 41,07 | -0,80% | - |
| 23.09.2026 | 41,34 | 41,83 | 41,17 | 41,40 | -0,14% | 425,00 |
| 22.09.2026 | 41,00 | 41,53 | 40,68 | 41,46 | 0,93% | 350,00 |
| 21.09.2026 | 40,45 | 41,13 | 39,99 | 41,08 | 1,99% | - |
| 18.09.2026 | 40,15 | 40,54 | 39,77 | 40,28 | 0,55% | 84,00 |
| 17.09.2026 | 40,05 | 40,19 | 39,71 | 40,06 | 0,30% | - |
| 16.09.2026 | 39,80 | 40,11 | 39,40 | 39,94 | 0,63% | - |
| 15.09.2026 | 39,86 | 39,86 | 39,10 | 39,69 | -0,65% | 1.050,00 |
| 14.09.2026 | 39,23 | 40,28 | 39,19 | 39,95 | 1,24% | 15,00 |
| 11.09.2026 | 39,26 | 39,52 | 38,87 | 39,46 | 0,77% | - |
| 10.09.2026 | 38,54 | 39,52 | 38,48 | 39,16 | 1,53% | - |
| 09.09.2026 | 38,99 | 39,10 | 38,16 | 38,57 | -1,00% | 135,00 |
| 08.09.2026 | 38,77 | 39,39 | 38,55 | 38,96 | 0,54% | - |
| 07.09.2026 | 39,14 | 39,14 | 38,22 | 38,75 | -0,90% | 43,00 |
| 04.09.2026 | 39,50 | 39,74 | 38,91 | 39,10 | -0,79% | 87,00 |
| 03.09.2026 | 39,38 | 40,02 | 39,26 | 39,41 | -0,18% | 127,00 |
| 02.09.2026 | 38,73 | 39,50 | 38,35 | 39,48 | 1,91% | 560,00 |
| 01.09.2026 | 38,66 | 38,85 | 38,01 | 38,74 | 0,73% | - |
| 31.08.2026 | 38,11 | 38,83 | 38,02 | 38,46 | 1,02% | - |
| 28.08.2026 | 38,29 | 38,65 | 37,95 | 38,07 | -0,76% | - |
| 27.08.2026 | 38,25 | 38,40 | 37,80 | 38,36 | 0,92% | 54,00 |
| 26.08.2026 | 38,10 | 38,47 | 37,89 | 38,01 | 0,00% | - |
| 25.08.2026 | 38,42 | 38,48 | 37,93 | 38,01 | -1,12% | - |
| 24.08.2026 | 38,20 | 38,61 | 38,16 | 38,44 | 0,16% | - |
| 21.08.2026 | 38,30 | 38,43 | 37,68 | 38,38 | 0,66% | - |
| 20.08.2026 | 38,40 | 38,41 | 38,09 | 38,13 | -1,83% | 150,00 |
| 19.08.2026 | 39,45 | 39,55 | 38,69 | 38,84 | 28,57% | - |
| 05.05.2026 | 28,35 | 30,25 | 27,41 | 30,21 | 6,90% | 4.095,00 |
| 04.05.2026 | 27,72 | 28,51 | 27,65 | 28,26 | 4,28% | 333,00 |
| 30.04.2026 | 26,13 | 27,16 | 26,03 | 27,10 | 3,32% | - |
| 29.04.2026 | 27,09 | 27,76 | 26,16 | 26,23 | -3,07% | 2.802,00 |
| 28.04.2026 | 27,25 | 27,29 | 26,70 | 27,06 | -0,92% | - |
| 27.04.2026 | 27,32 | 27,69 | 26,76 | 27,31 | -0,91% | 17,00 |
| 24.04.2026 | 27,77 | 27,79 | 27,37 | 27,56 | -0,29% | - |
| 23.04.2026 | 28,35 | 28,44 | 27,32 | 27,64 | -3,05% | 500,00 |
| 22.04.2026 | 29,51 | 29,51 | 27,70 | 28,51 | -2,60% | 1.223,00 |
| 21.04.2026 | 29,43 | 29,71 | 29,23 | 29,27 | -0,68% | 495,00 |
| 20.04.2026 | 29,39 | 29,51 | 28,86 | 29,47 | -0,61% | 2.334,00 |
| 17.04.2026 | 28,61 | 29,87 | 28,46 | 29,65 | 4,07% | 675,00 |
| 16.04.2026 | 28,71 | 28,91 | 28,27 | 28,49 | -0,28% | 13,00 |
| 15.04.2026 | 28,07 | 28,86 | 28,07 | 28,57 | 1,53% | - |
| 14.04.2026 | 27,19 | 28,36 | 27,17 | 28,14 | 2,96% | 108,00 |
| 13.04.2026 | 26,21 | 27,33 | 25,79 | 27,33 | 3,21% | - |
| 10.04.2026 | 25,29 | 26,58 | 25,21 | 26,48 | 4,50% | 232,00 |
| 09.04.2026 | 25,73 | 25,77 | 25,03 | 25,34 | -1,82% | 28,00 |
| 08.04.2026 | 26,69 | 26,73 | 25,62 | 25,81 | 0,27% | 87,00 |
| 07.04.2026 | 26,07 | 26,46 | 25,30 | 25,74 | -1,57% | 29,00 |
| 02.04.2026 | 25,69 | 26,15 | 25,63 | 26,15 | -0,19% | - |
| 01.04.2026 | 26,37 | 26,77 | 25,78 | 26,20 | -0,64% | 260,00 |
| 31.03.2026 | 25,28 | 26,42 | 25,28 | 26,37 | 5,82% | 520,00 |
| 30.03.2026 | 24,77 | 25,38 | 24,66 | 24,92 | 1,05% | 15,00 |
| 27.03.2026 | 25,25 | 25,38 | 24,59 | 24,66 | -2,18% | 520,00 |
| 26.03.2026 | 24,23 | 25,76 | 24,10 | 25,21 | 3,66% | 5.344,00 |
| 25.03.2026 | 24,23 | 24,45 | 23,82 | 24,32 | 0,16% | - |
| 24.03.2026 | 23,77 | 24,45 | 23,77 | 24,28 | 1,55% | 535,00 |
| 23.03.2026 | 23,82 | 24,89 | 23,44 | 23,91 | -0,79% | 493,00 |
| 20.03.2026 | 24,33 | 24,49 | 23,92 | 24,10 | -0,95% | 328,00 |
| 19.03.2026 | 24,01 | 24,49 | 23,72 | 24,33 | 1,59% | - |
| 18.03.2026 | 25,71 | 25,71 | 23,94 | 23,95 | -3,78% | 360,00 |
| 17.03.2026 | 24,25 | 24,93 | 23,98 | 24,89 | 2,39% | 420,00 |
| 16.03.2026 | 25,31 | 25,85 | 23,66 | 24,31 | -3,19% | 4.815,00 |
| 13.03.2026 | 25,23 | 25,40 | 24,78 | 25,11 | -0,63% | - |
| 12.03.2026 | 25,15 | 25,93 | 24,98 | 25,27 | -0,20% | - |
| 11.03.2026 | 25,67 | 26,02 | 25,17 | 25,32 | -0,98% | - |
| 10.03.2026 | 25,53 | 26,16 | 25,32 | 25,57 | -0,43% | - |
| 09.03.2026 | 24,53 | 25,82 | 24,36 | 25,68 | 2,03% | 56,00 |
| 06.03.2026 | 25,06 | 25,59 | 24,96 | 25,17 | 0,24% | 14,00 |
| 05.03.2026 | 25,63 | 25,71 | 24,84 | 25,11 | -2,75% | 2.900,00 |
| 04.03.2026 | 25,23 | 25,96 | 25,20 | 25,82 | 1,33% | 133,00 |
| 03.03.2026 | 26,23 | 26,27 | 25,13 | 25,48 | -3,63% | 659,00 |
| 02.03.2026 | 25,83 | 26,63 | 25,63 | 26,44 | 0,76% | 451,00 |
| 27.02.2026 | 26,13 | 26,41 | 25,53 | 26,24 | 0,08% | - |
| 26.02.2026 | 25,08 | 26,23 | 24,77 | 26,22 | 4,25% | 750,00 |
| 25.02.2026 | 24,01 | 25,23 | 23,64 | 25,15 | 5,01% | 520,00 |