34,360€
-0,41%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 34,18 | 35,34 | 34,09 | 35,23 | 2,38% | - |
| 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% | - |