35,090€
2,48%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 34,18 | 35,19 | 34,09 | 35,10 | 2,01% | - |
| 07.11.2024 | 34,41 | 34,78 | 34,11 | 34,41 | -0,64% | - |
| 06.11.2024 | 34,42 | 35,33 | 34,19 | 34,63 | 0,82% | - |
| 05.11.2024 | 34,32 | 34,45 | 33,16 | 34,35 | 0,26% | - |
| 04.11.2024 | 34,94 | 35,39 | 34,23 | 34,26 | -1,58% | - |
| 01.11.2024 | 33,79 | 35,19 | 33,77 | 34,81 | 2,35% | - |
| 31.10.2024 | 34,25 | 34,63 | 33,87 | 34,01 | -1,16% | - |
| 30.10.2024 | 35,41 | 35,41 | 34,20 | 34,41 | -2,91% | - |
| 29.10.2024 | 35,04 | 35,78 | 35,04 | 35,44 | 1,20% | - |
| 28.10.2024 | 36,24 | 36,30 | 34,20 | 35,02 | -2,83% | - |
| 25.10.2024 | 36,77 | 36,79 | 35,91 | 36,04 | -1,45% | - |
| 24.10.2024 | 36,49 | 36,80 | 36,03 | 36,57 | 0,41% | - |
| 23.10.2024 | 36,46 | 36,82 | 36,30 | 36,42 | 0,47% | - |
| 22.10.2024 | 35,83 | 36,79 | 35,79 | 36,25 | 1,00% | - |
| 21.10.2024 | 36,00 | 36,44 | 35,74 | 35,89 | -0,58% | - |
| 18.10.2024 | 35,68 | 36,29 | 35,58 | 36,10 | 1,18% | - |
| 17.10.2024 | 35,75 | 35,93 | 35,08 | 35,68 | -0,25% | - |
| 16.10.2024 | 35,91 | 36,01 | 35,17 | 35,77 | 0,53% | - |
| 15.10.2024 | 35,51 | 36,10 | 35,44 | 35,58 | 0,20% | - |
| 14.10.2024 | 35,60 | 35,66 | 35,11 | 35,51 | 0,42% | - |
| 11.10.2024 | 35,67 | 35,74 | 35,00 | 35,36 | -1,04% | - |
| 10.10.2024 | 35,73 | 35,81 | 35,53 | 35,73 | -0,20% | - |
| 09.10.2024 | 35,63 | 36,01 | 35,39 | 35,80 | 0,39% | - |
| 08.10.2024 | 34,75 | 35,71 | 34,67 | 35,66 | 1,89% | - |
| 07.10.2024 | 35,08 | 35,25 | 34,74 | 35,00 | -0,54% | - |
| 04.10.2024 | 34,80 | 35,34 | 34,65 | 35,19 | 1,27% | - |
| 03.10.2024 | 34,60 | 35,03 | 34,53 | 34,75 | -0,09% | - |
| 02.10.2024 | 35,08 | 35,20 | 34,36 | 34,78 | -0,91% | - |
| 01.10.2024 | 35,12 | 35,57 | 34,72 | 35,10 | -0,11% | - |
| 30.09.2024 | 35,73 | 36,12 | 35,03 | 35,14 | -1,29% | - |
| 27.09.2024 | 35,42 | 36,22 | 35,34 | 35,60 | 0,48% | - |
| 26.09.2024 | 34,83 | 35,70 | 34,53 | 35,43 | 2,81% | - |
| 25.09.2024 | 34,36 | 34,97 | 34,30 | 34,46 | -0,92% | - |
| 24.09.2024 | 35,72 | 35,92 | 34,54 | 34,78 | -2,33% | - |
| 23.09.2024 | 35,95 | 36,23 | 35,47 | 35,61 | -0,81% | - |
| 20.09.2024 | 37,50 | 37,54 | 35,87 | 35,90 | -5,08% | 200,00 |
| 19.09.2024 | 38,23 | 38,44 | 37,59 | 37,82 | -0,32% | 1.000,00 |
| 18.09.2024 | 38,01 | 38,34 | 37,45 | 37,94 | -0,16% | - |
| 17.09.2024 | 38,01 | 38,21 | 37,72 | 38,00 | 0,00% | - |
| 16.09.2024 | 38,16 | 38,16 | 37,74 | 38,00 | -0,47% | - |
| 13.09.2024 | 37,39 | 38,43 | 37,35 | 38,18 | 1,92% | - |
| 12.09.2024 | 37,66 | 37,83 | 37,25 | 37,46 | -1,21% | - |
| 11.09.2024 | 37,37 | 37,94 | 36,96 | 37,92 | 1,15% | - |
| 10.09.2024 | 37,84 | 38,09 | 36,49 | 37,49 | -2,65% | - |
| 09.09.2024 | 37,58 | 38,58 | 37,56 | 38,51 | 2,91% | - |
| 06.09.2024 | 37,41 | 38,01 | 37,31 | 37,42 | -0,05% | - |
| 05.09.2024 | 37,91 | 38,11 | 36,92 | 37,44 | -1,37% | 1.650,00 |
| 04.09.2024 | 37,85 | 38,20 | 37,48 | 37,96 | -0,45% | - |
| 03.09.2024 | 38,27 | 38,84 | 38,13 | 38,13 | -0,05% | - |
| 02.09.2024 | 38,54 | 38,56 | 37,57 | 38,15 | -1,14% | 150,00 |
| 30.08.2024 | 38,55 | 38,74 | 38,10 | 38,59 | 2,91% | 180,00 |
| 29.08.2024 | 37,66 | 38,78 | 37,50 | 37,50 | -0,48% | - |
| 28.08.2024 | 37,33 | 38,11 | 37,33 | 37,68 | 1,18% | - |
| 27.08.2024 | 37,19 | 37,53 | 36,64 | 37,24 | 0,05% | - |
| 26.08.2024 | 37,27 | 37,42 | 36,94 | 37,22 | -0,24% | - |
| 23.08.2024 | 37,22 | 37,70 | 37,10 | 37,31 | 0,27% | - |
| 22.08.2024 | 36,98 | 37,46 | 36,54 | 37,21 | 0,51% | - |
| 21.08.2024 | 36,24 | 37,78 | 36,22 | 37,02 | 2,46% | - |
| 20.08.2024 | 36,80 | 36,89 | 36,07 | 36,13 | -1,87% | - |
| 19.08.2024 | 36,25 | 36,94 | 36,21 | 36,82 | 1,52% | - |
| 16.08.2024 | 36,43 | 37,07 | 35,89 | 36,27 | -0,30% | - |
| 15.08.2024 | 35,74 | 36,40 | 34,60 | 36,38 | 1,99% | - |
| 14.08.2024 | 35,38 | 35,89 | 35,18 | 35,67 | 0,34% | - |
| 13.08.2024 | 34,78 | 35,56 | 34,65 | 35,55 | 2,45% | - |
| 12.08.2024 | 35,52 | 35,65 | 34,65 | 34,70 | -2,06% | - |
| 09.08.2024 | 35,44 | 35,66 | 35,24 | 35,43 | -0,03% | - |
| 08.08.2024 | 35,18 | 35,48 | 34,56 | 35,44 | 1,20% | - |
| 07.08.2024 | 35,06 | 35,71 | 34,73 | 35,02 | 0,63% | - |
| 06.08.2024 | 34,74 | 35,03 | 34,42 | 34,80 | 1,10% | - |
| 05.08.2024 | 34,25 | 34,79 | 33,60 | 34,42 | -2,33% | - |
| 02.08.2024 | 34,67 | 35,85 | 34,67 | 35,24 | 0,69% | - |
| 01.08.2024 | 35,49 | 35,68 | 34,84 | 35,00 | -1,10% | - |
| 31.07.2024 | 34,97 | 35,57 | 34,74 | 35,39 | 2,14% | - |
| 30.07.2024 | 34,65 | 35,09 | 34,33 | 34,65 | -0,06% | - |
| 29.07.2024 | 34,50 | 35,03 | 34,24 | 34,67 | 0,61% | - |
| 26.07.2024 | 33,77 | 34,48 | 33,77 | 34,46 | 2,07% | - |
| 25.07.2024 | 33,81 | 34,02 | 33,42 | 33,76 | -0,35% | - |
| 24.07.2024 | 33,62 | 34,33 | 33,46 | 33,88 | 0,71% | - |
| 23.07.2024 | 33,77 | 33,96 | 33,51 | 33,64 | -0,56% | - |
| 22.07.2024 | 33,64 | 33,94 | 33,47 | 33,83 | 0,86% | - |
| 19.07.2024 | 34,80 | 34,87 | 33,38 | 33,54 | -3,04% | - |
| 18.07.2024 | 34,23 | 35,16 | 33,31 | 34,59 | 1,41% | - |
| 17.07.2024 | 37,02 | 37,10 | 34,00 | 34,11 | -9,04% | 20.000,00 |
| 16.07.2024 | 40,14 | 40,16 | 37,36 | 37,50 | -6,67% | 57,00 |
| 15.07.2024 | 40,40 | 40,59 | 40,12 | 40,18 | -0,57% | - |
| 12.07.2024 | 40,46 | 40,87 | 40,09 | 40,41 | 0,15% | - |
| 11.07.2024 | 40,19 | 40,63 | 39,98 | 40,35 | 0,32% | - |
| 10.07.2024 | 39,91 | 40,40 | 39,91 | 40,22 | 0,68% | - |
| 09.07.2024 | 40,00 | 40,31 | 39,71 | 39,95 | -0,12% | - |
| 08.07.2024 | 39,80 | 40,22 | 39,76 | 40,00 | 0,08% | - |
| 05.07.2024 | 40,57 | 40,71 | 39,60 | 39,97 | -1,16% | - |
| 04.07.2024 | 39,72 | 40,56 | 39,68 | 40,44 | 1,79% | - |
| 03.07.2024 | 40,17 | 40,30 | 39,50 | 39,73 | -0,82% | - |
| 02.07.2024 | 40,48 | 40,48 | 39,77 | 40,06 | -1,23% | 110,00 |
| 01.07.2024 | 41,29 | 41,33 | 40,28 | 40,56 | 0,20% | - |
| 28.06.2024 | 41,09 | 41,25 | 40,29 | 40,48 | -1,39% | - |
| 27.06.2024 | 41,54 | 41,59 | 40,84 | 41,05 | -1,06% | - |
| 26.06.2024 | 41,69 | 41,71 | 40,91 | 41,49 | -0,05% | - |
| 25.06.2024 | 41,70 | 41,81 | 40,96 | 41,51 | -0,31% | 220,00 |
| 24.06.2024 | 40,89 | 41,97 | 40,54 | 41,64 | 1,96% | - |