29,700€
0,07%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 29,77 | 30,70 | 28,72 | 28,76 | -3,43% | - |
03.04.2025 | 29,68 | 30,30 | 29,00 | 29,78 | -2,17% | - |
02.04.2025 | 30,92 | 30,94 | 29,81 | 30,44 | -1,74% | - |
01.04.2025 | 31,17 | 31,71 | 30,73 | 30,98 | -0,64% | - |
31.03.2025 | 31,86 | 32,01 | 30,95 | 31,18 | -3,05% | - |
28.03.2025 | 32,80 | 32,98 | 32,11 | 32,16 | -2,46% | - |
27.03.2025 | 33,24 | 33,39 | 32,79 | 32,97 | -1,02% | - |
26.03.2025 | 34,11 | 34,27 | 33,23 | 33,31 | -2,40% | - |
25.03.2025 | 33,73 | 34,23 | 33,71 | 34,13 | 0,65% | - |
24.03.2025 | 33,97 | 34,07 | 33,73 | 33,91 | 0,59% | - |
21.03.2025 | 34,39 | 34,50 | 33,43 | 33,71 | -1,75% | - |
20.03.2025 | 34,16 | 34,70 | 34,14 | 34,31 | 0,12% | - |
19.03.2025 | 33,99 | 34,41 | 33,79 | 34,27 | 0,88% | - |
18.03.2025 | 33,92 | 34,26 | 33,87 | 33,97 | 0,12% | - |
17.03.2025 | 33,36 | 33,99 | 33,30 | 33,93 | 1,31% | - |
14.03.2025 | 33,78 | 33,83 | 33,28 | 33,49 | -0,21% | - |
13.03.2025 | 33,85 | 34,27 | 33,50 | 33,56 | -1,00% | - |
12.03.2025 | 33,61 | 34,19 | 33,55 | 33,90 | 1,47% | - |
11.03.2025 | 34,61 | 34,69 | 33,16 | 33,41 | -2,99% | - |
10.03.2025 | 34,12 | 34,70 | 34,00 | 34,44 | 0,70% | - |
07.03.2025 | 33,70 | 34,24 | 33,39 | 34,20 | 1,27% | - |
06.03.2025 | 35,03 | 35,29 | 33,09 | 33,77 | -3,18% | - |
05.03.2025 | 34,34 | 34,96 | 34,14 | 34,88 | 2,95% | - |
04.03.2025 | 35,04 | 35,60 | 33,57 | 33,88 | -3,34% | - |
03.03.2025 | 34,87 | 35,50 | 34,62 | 35,05 | 1,01% | - |
28.02.2025 | 34,27 | 34,81 | 34,23 | 34,70 | 0,61% | - |
27.02.2025 | 35,12 | 35,14 | 34,37 | 34,49 | -1,54% | - |
26.02.2025 | 35,19 | 35,35 | 34,80 | 35,03 | -0,03% | - |
25.02.2025 | 34,63 | 35,30 | 34,53 | 35,04 | 0,43% | - |
24.02.2025 | 35,87 | 35,91 | 34,59 | 34,89 | -1,77% | - |
21.02.2025 | 35,79 | 35,81 | 35,33 | 35,52 | -0,56% | - |
20.02.2025 | 36,03 | 36,13 | 35,49 | 35,72 | -0,31% | - |
19.02.2025 | 36,23 | 36,48 | 35,69 | 35,83 | -1,24% | - |
18.02.2025 | 35,96 | 36,43 | 35,78 | 36,28 | 0,75% | - |
17.02.2025 | 35,75 | 36,02 | 35,25 | 36,01 | 2,62% | - |
14.02.2025 | 35,06 | 35,23 | 34,85 | 35,09 | 0,23% | - |
13.02.2025 | 34,88 | 35,21 | 34,55 | 35,01 | 0,86% | - |
12.02.2025 | 35,29 | 35,56 | 34,39 | 34,71 | -1,62% | - |
11.02.2025 | 35,19 | 35,39 | 34,65 | 35,28 | -1,89% | - |
10.02.2025 | 35,53 | 36,48 | 35,49 | 35,96 | 1,52% | - |
07.02.2025 | 35,44 | 35,63 | 35,25 | 35,42 | 0,23% | - |
06.02.2025 | 35,52 | 35,52 | 34,88 | 35,34 | -0,34% | - |
05.02.2025 | 37,71 | 37,83 | 34,77 | 35,46 | -6,71% | - |
04.02.2025 | 37,73 | 38,31 | 37,69 | 38,01 | 0,42% | - |
03.02.2025 | 37,79 | 38,10 | 37,56 | 37,85 | -2,17% | - |
31.01.2025 | 39,36 | 39,50 | 38,61 | 38,69 | -1,83% | - |
30.01.2025 | 39,01 | 39,56 | 38,66 | 39,41 | 1,36% | - |
29.01.2025 | 38,74 | 39,01 | 38,27 | 38,88 | 1,20% | - |
28.01.2025 | 38,55 | 39,05 | 38,17 | 38,42 | -0,75% | - |
27.01.2025 | 37,94 | 38,73 | 37,84 | 38,71 | 0,97% | - |
24.01.2025 | 39,17 | 39,23 | 38,22 | 38,34 | -2,09% | - |
23.01.2025 | 39,02 | 39,17 | 38,72 | 39,16 | 0,51% | - |
22.01.2025 | 38,82 | 39,45 | 38,71 | 38,96 | 0,93% | - |
21.01.2025 | 39,10 | 39,18 | 38,41 | 38,60 | -1,56% | - |
20.01.2025 | 38,90 | 39,24 | 38,08 | 39,21 | 1,27% | - |
17.01.2025 | 38,09 | 38,91 | 38,07 | 38,72 | 1,95% | - |
16.01.2025 | 38,44 | 38,64 | 37,69 | 37,98 | -0,60% | - |
15.01.2025 | 37,84 | 38,47 | 37,56 | 38,21 | 0,90% | - |
14.01.2025 | 38,19 | 38,39 | 37,73 | 37,87 | -0,66% | - |
13.01.2025 | 38,32 | 38,65 | 37,50 | 38,12 | -0,91% | - |
10.01.2025 | 37,75 | 38,63 | 37,71 | 38,47 | 1,72% | - |
09.01.2025 | 37,56 | 38,07 | 37,44 | 37,82 | 0,40% | - |
08.01.2025 | 37,59 | 37,85 | 37,19 | 37,67 | 0,40% | - |
07.01.2025 | 36,00 | 38,16 | 36,00 | 37,52 | 4,11% | - |
06.01.2025 | 35,34 | 36,31 | 35,02 | 36,04 | 2,68% | - |
03.01.2025 | 35,87 | 35,91 | 34,64 | 35,10 | -2,04% | - |
02.01.2025 | 35,49 | 36,03 | 35,46 | 35,83 | 1,24% | - |
30.12.2024 | 35,58 | 35,60 | 35,26 | 35,39 | -0,87% | - |
27.12.2024 | 35,27 | 35,87 | 35,15 | 35,70 | 0,96% | - |
23.12.2024 | 35,31 | 35,66 | 35,17 | 35,36 | 0,20% | - |
20.12.2024 | 34,49 | 35,46 | 34,37 | 35,29 | 1,94% | - |
19.12.2024 | 34,96 | 35,24 | 34,50 | 34,62 | -1,14% | - |
18.12.2024 | 34,71 | 35,75 | 34,59 | 35,02 | 0,92% | - |
17.12.2024 | 35,90 | 35,94 | 34,32 | 34,70 | -3,56% | - |
16.12.2024 | 36,24 | 36,30 | 35,21 | 35,98 | -0,88% | - |
13.12.2024 | 36,01 | 36,44 | 35,91 | 36,30 | 0,75% | - |
12.12.2024 | 36,76 | 36,80 | 35,94 | 36,03 | -2,07% | - |
11.12.2024 | 36,60 | 36,80 | 36,02 | 36,79 | 0,66% | - |
10.12.2024 | 36,69 | 37,00 | 36,26 | 36,55 | -0,65% | - |
09.12.2024 | 36,59 | 37,10 | 36,54 | 36,79 | 0,46% | - |
06.12.2024 | 36,67 | 36,90 | 36,55 | 36,62 | -0,22% | - |
05.12.2024 | 36,60 | 37,11 | 36,47 | 36,70 | 0,27% | - |
04.12.2024 | 36,00 | 36,80 | 35,94 | 36,60 | 1,69% | - |
03.12.2024 | 35,85 | 36,38 | 35,68 | 35,99 | -0,72% | - |
02.12.2024 | 35,80 | 36,36 | 35,68 | 36,25 | 0,64% | - |
29.11.2024 | 36,30 | 36,42 | 35,90 | 36,02 | -1,02% | - |
28.11.2024 | 36,44 | 36,64 | 36,15 | 36,39 | 0,28% | - |
27.11.2024 | 36,06 | 36,33 | 35,90 | 36,29 | 0,50% | - |
26.11.2024 | 36,10 | 36,52 | 35,96 | 36,11 | -0,06% | - |
25.11.2024 | 35,91 | 36,41 | 35,75 | 36,13 | 1,03% | - |
22.11.2024 | 34,66 | 35,93 | 34,63 | 35,76 | 3,05% | - |
21.11.2024 | 34,82 | 34,94 | 34,16 | 34,70 | -0,32% | - |
20.11.2024 | 35,79 | 36,09 | 34,48 | 34,81 | -2,22% | - |
19.11.2024 | 35,65 | 35,72 | 34,34 | 35,60 | 0,74% | - |
18.11.2024 | 35,58 | 35,93 | 35,32 | 35,34 | -0,45% | - |
15.11.2024 | 35,53 | 35,94 | 35,22 | 35,50 | -0,42% | - |
14.11.2024 | 34,67 | 35,85 | 34,49 | 35,65 | 2,35% | - |
13.11.2024 | 35,28 | 35,46 | 34,45 | 34,83 | -1,91% | - |
12.11.2024 | 35,53 | 35,85 | 35,33 | 35,51 | -0,89% | - |
11.11.2024 | 35,29 | 36,01 | 35,27 | 35,83 | 1,70% | - |