29,290€
-0,17%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 29,22 | 29,54 | 29,00 | 29,31 | -0,10% | - |
| 26.11.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,48% | 47,00 |
| 25.11.2025 | 28,88 | 29,20 | 28,88 | 29,20 | 1,46% | 1.122,00 |
| 24.11.2025 | 28,96 | 28,96 | 28,78 | 28,78 | 0,56% | 106,00 |
| 21.11.2025 | 28,02 | 28,62 | 28,02 | 28,62 | 2,73% | 137,00 |
| 20.11.2025 | 28,38 | 28,64 | 27,86 | 27,86 | -2,25% | 355,00 |
| 19.11.2025 | 28,16 | 28,50 | 28,16 | 28,50 | 0,64% | 47,00 |
| 18.11.2025 | 28,22 | 28,32 | 28,22 | 28,32 | -0,63% | 111,00 |
| 17.11.2025 | 29,10 | 29,10 | 28,50 | 28,50 | -1,79% | 414,00 |
| 14.11.2025 | 29,46 | 29,46 | 29,02 | 29,02 | -4,29% | 140,00 |
| 13.11.2025 | 30,32 | 30,32 | 30,32 | 30,32 | -0,98% | 17,00 |
| 12.11.2025 | 30,68 | 30,84 | 30,44 | 30,62 | -0,07% | 313,00 |
| 11.11.2025 | 30,46 | 30,64 | 30,46 | 30,64 | 2,82% | 200,00 |
| 10.11.2025 | 29,42 | 29,80 | 29,42 | 29,80 | 0,74% | 275,00 |
| 07.11.2025 | 29,72 | 29,72 | 29,50 | 29,58 | -1,33% | 369,00 |
| 06.11.2025 | 30,18 | 30,30 | 29,98 | 29,98 | -1,90% | 135,00 |
| 05.11.2025 | 28,58 | 31,20 | 28,58 | 30,56 | 5,74% | 1.303,00 |
| 04.11.2025 | 28,96 | 29,24 | 28,52 | 28,90 | -0,62% | 522,00 |
| 03.11.2025 | 29,10 | 29,18 | 29,08 | 29,08 | 0,48% | 7,00 |
| 31.10.2025 | 29,00 | 29,00 | 28,84 | 28,94 | -1,23% | 96,00 |
| 30.10.2025 | 29,64 | 29,90 | 29,12 | 29,30 | -2,85% | 928,00 |
| 29.10.2025 | 30,36 | 30,54 | 30,00 | 30,16 | -0,79% | 1.134,00 |
| 28.10.2025 | 30,58 | 30,58 | 30,24 | 30,40 | -0,98% | 321,00 |
| 27.10.2025 | 31,66 | 31,66 | 30,60 | 30,70 | -1,89% | 576,00 |
| 24.10.2025 | 31,37 | 31,51 | 31,21 | 31,29 | -1,11% | - |
| 23.10.2025 | 31,74 | 31,74 | 31,64 | 31,64 | 0,44% | 45,00 |
| 22.10.2025 | 32,30 | 32,34 | 31,50 | 31,50 | -2,36% | 136,00 |
| 21.10.2025 | 32,04 | 32,28 | 32,04 | 32,26 | 0,12% | 550,00 |
| 20.10.2025 | 32,08 | 32,22 | 31,68 | 32,22 | 2,74% | 231,00 |
| 17.10.2025 | 31,14 | 31,50 | 31,10 | 31,36 | 0,19% | 384,00 |
| 16.10.2025 | 31,32 | 31,62 | 31,22 | 31,30 | 1,89% | 932,00 |
| 15.10.2025 | 30,42 | 30,72 | 30,42 | 30,72 | 2,40% | 341,00 |
| 14.10.2025 | 29,70 | 30,20 | 29,66 | 30,00 | 0,00% | 280,00 |
| 13.10.2025 | 30,24 | 30,38 | 30,00 | 30,00 | -1,25% | 185,00 |
| 10.10.2025 | 30,76 | 30,76 | 30,38 | 30,38 | -1,43% | 564,00 |
| 09.10.2025 | 31,28 | 31,28 | 30,76 | 30,82 | -1,15% | 44,00 |
| 08.10.2025 | 31,12 | 31,18 | 31,10 | 31,18 | 1,17% | 865,00 |
| 07.10.2025 | 30,64 | 31,16 | 30,64 | 30,82 | -0,52% | 631,00 |
| 06.10.2025 | 30,72 | 31,08 | 30,72 | 30,98 | 0,91% | 555,00 |
| 03.10.2025 | 30,66 | 30,70 | 30,62 | 30,70 | -0,71% | 519,00 |
| 02.10.2025 | 30,86 | 31,12 | 30,86 | 30,92 | 1,44% | 310,00 |
| 01.10.2025 | 29,64 | 30,48 | 29,50 | 30,48 | 2,08% | 79,00 |
| 30.09.2025 | 29,88 | 29,88 | 29,80 | 29,86 | -0,53% | 199,00 |
| 29.09.2025 | 30,46 | 30,58 | 29,92 | 30,02 | -1,05% | 303,00 |
| 26.09.2025 | 30,56 | 30,56 | 30,34 | 30,34 | 0,53% | 105,00 |
| 25.09.2025 | 31,70 | 31,70 | 30,00 | 30,18 | -5,15% | 2.676,00 |
| 24.09.2025 | 31,66 | 31,82 | 31,66 | 31,82 | 0,63% | 478,00 |
| 23.09.2025 | 31,86 | 31,98 | 31,62 | 31,62 | -0,88% | 836,00 |
| 22.09.2025 | 31,92 | 31,92 | 31,76 | 31,90 | 0,22% | 127,00 |
| 19.09.2025 | 32,08 | 32,19 | 31,71 | 31,83 | -1,76% | - |
| 18.09.2025 | 32,34 | 32,40 | 32,34 | 32,40 | 1,38% | 141,00 |
| 17.09.2025 | 31,68 | 31,96 | 31,68 | 31,96 | -1,72% | 8,00 |
| 16.09.2025 | 32,78 | 32,78 | 32,52 | 32,52 | -2,17% | 26,00 |
| 15.09.2025 | 33,48 | 33,48 | 33,24 | 33,24 | -0,18% | 170,00 |
| 12.09.2025 | 33,52 | 33,52 | 33,28 | 33,30 | -0,95% | 152,00 |
| 11.09.2025 | 33,18 | 33,62 | 33,10 | 33,62 | 1,57% | 420,00 |
| 10.09.2025 | 33,20 | 33,20 | 33,10 | 33,10 | -0,36% | 317,00 |
| 09.09.2025 | 33,30 | 33,30 | 33,22 | 33,22 | -1,13% | 235,00 |
| 08.09.2025 | 33,58 | 33,60 | 33,16 | 33,60 | 1,33% | 22,00 |
| 05.09.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 2,85% | 150,00 |
| 04.09.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 1,45% | 65,00 |
| 03.09.2025 | 32,11 | 32,38 | 31,70 | 31,78 | -0,94% | - |
| 02.09.2025 | 33,14 | 33,14 | 32,04 | 32,08 | -3,08% | 247,00 |
| 01.09.2025 | 33,08 | 33,10 | 32,88 | 33,10 | 0,12% | 6,00 |
| 29.08.2025 | 33,02 | 33,06 | 33,02 | 33,06 | 1,35% | 1.009,00 |
| 28.08.2025 | 32,66 | 32,70 | 32,58 | 32,62 | -0,18% | 11.004,00 |
| 27.08.2025 | 32,42 | 32,68 | 32,42 | 32,68 | 0,86% | 1.043,00 |
| 26.08.2025 | 33,34 | 33,42 | 32,40 | 32,40 | -4,20% | 3.256,00 |
| 25.08.2025 | 34,12 | 34,28 | 33,82 | 33,82 | -1,91% | 1.472,00 |
| 22.08.2025 | 34,24 | 34,48 | 34,24 | 34,48 | 1,11% | 9,00 |
| 21.08.2025 | 34,20 | 34,28 | 34,10 | 34,10 | -0,47% | 720,00 |
| 20.08.2025 | 34,22 | 34,30 | 34,22 | 34,26 | -0,46% | 691,00 |
| 19.08.2025 | 33,92 | 34,42 | 33,92 | 34,42 | 1,77% | 491,00 |
| 18.08.2025 | 32,94 | 33,82 | 32,94 | 33,82 | 2,55% | 103,00 |
| 15.08.2025 | 33,44 | 33,44 | 32,98 | 32,98 | 1,10% | 655,00 |
| 14.08.2025 | 32,70 | 32,74 | 32,62 | 32,62 | -0,55% | 54,00 |
| 13.08.2025 | 31,50 | 34,18 | 31,50 | 32,80 | 4,46% | 4.646,00 |
| 12.08.2025 | 33,84 | 33,86 | 31,40 | 31,40 | -7,76% | 1.733,00 |
| 11.08.2025 | 34,52 | 34,60 | 34,04 | 34,04 | 0,06% | 436,00 |
| 08.08.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 0,41% | 5,00 |
| 07.08.2025 | 33,56 | 34,10 | 33,56 | 33,88 | 1,99% | 336,00 |
| 06.08.2025 | 34,06 | 34,06 | 33,22 | 33,22 | -2,06% | 358,00 |
| 05.08.2025 | 33,92 | 34,10 | 33,92 | 33,92 | 1,50% | 116,00 |
| 04.08.2025 | 33,16 | 33,44 | 33,16 | 33,42 | 2,20% | 666,00 |
| 01.08.2025 | 33,30 | 33,30 | 32,60 | 32,70 | -2,10% | 1.628,00 |
| 31.07.2025 | 34,02 | 34,02 | 33,40 | 33,40 | -0,89% | 527,00 |
| 30.07.2025 | 36,74 | 36,74 | 33,30 | 33,70 | -8,77% | 2.001,00 |
| 29.07.2025 | 37,04 | 37,04 | 36,94 | 36,94 | -0,81% | 248,00 |
| 28.07.2025 | 37,54 | 37,54 | 37,24 | 37,24 | -0,21% | 91,00 |
| 25.07.2025 | 37,40 | 37,40 | 37,18 | 37,32 | 0,81% | 747,00 |
| 24.07.2025 | 37,28 | 37,28 | 37,02 | 37,02 | 0,22% | 1.729,00 |
| 23.07.2025 | 36,98 | 36,98 | 36,94 | 36,94 | 2,33% | 707,00 |
| 22.07.2025 | 36,28 | 36,30 | 35,94 | 36,10 | -1,96% | 403,00 |
| 21.07.2025 | 36,54 | 36,82 | 36,54 | 36,82 | 0,27% | 373,00 |
| 18.07.2025 | 36,70 | 36,74 | 36,70 | 36,72 | 2,23% | 302,00 |
| 17.07.2025 | 35,88 | 35,92 | 35,72 | 35,92 | 1,30% | 62,00 |
| 16.07.2025 | 35,66 | 35,66 | 35,46 | 35,46 | -0,28% | 40,00 |
| 15.07.2025 | 35,34 | 35,56 | 35,34 | 35,56 | 1,08% | 6,00 |
| 14.07.2025 | 35,02 | 35,18 | 35,02 | 35,18 | -0,11% | 107,00 |
| 11.07.2025 | 35,48 | 35,48 | 35,22 | 35,22 | -2,92% | 117,00 |