Aktienkurse zur Demant AS Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
06.02.2026	25,86	25,86	24,63	25,16	-2,25%	-
05.02.2026	25,89	26,41	25,53	25,74	-0,08%	-
04.02.2026	26,52	26,62	25,47	25,76	-2,35%	-
03.02.2026	29,55	29,59	25,54	26,38	-11,71%	11.500,00
02.02.2026	29,17	29,93	29,13	29,88	1,36%	-
30.01.2026	29,55	30,00	29,37	29,48	-0,67%	-
29.01.2026	29,73	29,98	28,91	29,68	0,13%	-
28.01.2026	30,25	30,25	29,51	29,64	-1,07%	102,00
27.01.2026	31,33	31,35	29,89	29,96	-4,01%	-
26.01.2026	30,88	31,28	30,73	31,21	1,27%	1.010,00
23.01.2026	31,32	31,34	30,61	30,82	-1,47%	-
22.01.2026	30,95	31,55	30,87	31,28	1,10%	-
21.01.2026	30,05	31,21	29,92	30,94	3,62%	-
20.01.2026	29,75	30,54	29,57	29,86	0,07%	-
19.01.2026	30,81	30,85	29,77	29,84	-4,94%	-
16.01.2026	30,89	31,61	30,70	31,39	1,85%	-
15.01.2026	31,75	31,77	30,80	30,82	-2,93%	-
14.01.2026	31,13	31,90	30,70	31,75	1,96%	-
13.01.2026	30,27	31,81	30,12	31,14	2,84%	-
12.01.2026	30,06	30,51	29,97	30,28	1,00%	-
09.01.2026	29,59	30,29	29,51	29,98	1,28%	-
08.01.2026	29,46	29,99	29,11	29,60	0,14%	-
07.01.2026	29,97	30,07	29,28	29,56	-1,20%	-
06.01.2026	28,99	30,15	28,93	29,92	3,74%	-
05.01.2026	28,76	29,05	28,44	28,84	0,91%	-
02.01.2026	28,84	28,89	28,50	28,58	-0,21%	-
30.12.2025	28,74	28,75	28,47	28,64	-1,10%	-
29.12.2025	28,65	29,07	28,63	28,96	0,84%	-
23.12.2025	28,43	28,86	28,41	28,72	1,20%	700,00
22.12.2025	28,11	28,59	28,05	28,38	0,39%	-
19.12.2025	28,44	28,48	28,19	28,27	-0,53%	-
18.12.2025	28,26	28,77	28,22	28,42	0,92%	-
17.12.2025	28,63	28,73	27,97	28,16	-1,61%	-
16.12.2025	28,30	28,98	28,28	28,62	0,56%	-
15.12.2025	28,69	28,95	28,46	28,46	-2,60%	-
12.12.2025	29,32	29,38	28,98	29,22	-0,24%	-
11.12.2025	28,58	29,41	28,45	29,29	1,77%	-
10.12.2025	28,38	28,78	28,25	28,78	1,70%	-
09.12.2025	28,43	28,73	28,01	28,30	-0,70%	-
08.12.2025	28,86	28,92	28,44	28,50	-0,97%	-
05.12.2025	28,58	29,08	28,53	28,78	0,88%	-
04.12.2025	28,51	28,69	28,17	28,53	0,53%	-
03.12.2025	29,03	29,40	28,31	28,38	-2,27%	-
02.12.2025	29,39	29,66	28,87	29,04	-0,62%	-
01.12.2025	29,26	29,73	28,84	29,22	-1,02%	-
28.11.2025	29,32	29,63	29,08	29,52	0,75%	-
27.11.2025	29,26	29,54	29,00	29,30	0,34%	-
26.11.2025	29,50	29,54	29,05	29,20	-0,27%	-
25.11.2025	29,00	29,44	28,86	29,28	0,83%	-
24.11.2025	29,01	29,36	28,54	29,04	1,47%	-
21.11.2025	28,00	28,84	27,90	28,62	2,47%	-
20.11.2025	28,62	28,83	27,91	27,93	-1,76%	-
19.11.2025	28,10	28,54	28,02	28,43	1,83%	-
18.11.2025	28,31	28,63	27,92	27,92	-2,85%	-
17.11.2025	29,10	29,34	28,27	28,74	-0,83%	-
14.11.2025	29,91	29,95	28,98	28,98	-4,04%	-
13.11.2025	30,59	30,83	29,72	30,20	-0,72%	-
12.11.2025	30,59	30,91	30,33	30,42	-0,07%	-
11.11.2025	29,85	30,71	29,65	30,44	2,28%	-
10.11.2025	29,97	29,99	29,42	29,76	0,95%	-
07.11.2025	29,69	30,20	29,39	29,48	-0,74%	-
06.11.2025	30,23	30,27	29,70	29,70	-2,85%	-
05.11.2025	28,76	31,55	28,69	30,57	7,34%	-
04.11.2025	28,87	29,36	28,48	28,48	-1,93%	-
03.11.2025	28,93	29,38	28,83	29,04	0,90%	-
31.10.2025	29,19	29,39	28,75	28,78	-4,13%	-
30.10.2025	30,11	30,17	29,10	30,02	-1,12%	-
29.10.2025	30,31	30,65	29,64	30,36	0,53%	-
28.10.2025	30,65	30,78	30,20	30,20	-1,18%	-
27.10.2025	31,56	31,60	30,56	30,56	-2,24%	-
24.10.2025	31,62	31,68	31,21	31,26	0,00%	-
23.10.2025	31,83	31,92	31,25	31,26	-1,57%	-
22.10.2025	32,28	32,44	31,33	31,76	-0,94%	-
21.10.2025	32,12	32,32	31,89	32,06	0,50%	-
20.10.2025	32,00	32,19	31,55	31,90	0,57%	-
17.10.2025	31,20	31,95	30,92	31,72	1,02%	-
16.10.2025	30,67	31,75	30,65	31,40	3,15%	-
15.10.2025	30,37	30,76	30,26	30,44	0,73%	-
14.10.2025	29,93	30,55	29,56	30,22	1,07%	-
13.10.2025	30,37	30,52	29,90	29,90	-2,10%	-
10.10.2025	30,92	31,05	29,76	30,54	-0,46%	400,00
09.10.2025	31,23	31,29	30,68	30,68	-1,73%	-
08.10.2025	30,81	31,22	30,67	31,22	0,97%	100,00
07.10.2025	30,85	31,22	30,47	30,92	-0,26%	-
06.10.2025	30,65	31,14	30,26	31,00	1,57%	-
03.10.2025	30,87	31,09	30,51	30,52	-0,91%	-
02.10.2025	30,53	31,18	30,51	30,80	1,25%	-
01.10.2025	29,53	30,65	29,51	30,42	2,98%	-
30.09.2025	30,07	30,21	29,48	29,54	-2,64%	-
29.09.2025	30,39	30,65	29,90	30,34	0,53%	-
26.09.2025	30,39	30,65	30,13	30,18	-0,26%	-
25.09.2025	31,80	31,82	29,85	30,26	-4,60%	-
24.09.2025	31,68	32,09	31,51	31,72	0,57%	-
23.09.2025	31,78	32,06	31,54	31,54	-0,63%	-
22.09.2025	31,84	32,25	31,69	31,74	-0,06%	-
19.09.2025	32,10	32,19	31,71	31,76	-1,61%	-
18.09.2025	31,82	32,46	31,73	32,28	1,25%	-
17.09.2025	32,06	32,22	31,66	31,88	-2,09%	-
16.09.2025	32,86	32,91	31,79	32,56	-0,31%	-
15.09.2025	33,30	33,51	32,62	32,66	-2,22%	-