25,160€
-2,86%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 25,88 | 25,88 | 24,78 | 25,18 | -2,78% | 4.003,00 |
| 05.02.2026 | 25,82 | 25,90 | 25,74 | 25,90 | -0,08% | 1.465,00 |
| 04.02.2026 | 26,58 | 26,58 | 25,50 | 25,92 | -2,34% | 1.801,00 |
| 03.02.2026 | 29,90 | 29,90 | 25,72 | 26,54 | -9,91% | 9.161,00 |
| 02.02.2026 | 29,24 | 29,82 | 29,24 | 29,46 | -0,27% | 245,00 |
| 30.01.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 0,41% | - |
| 29.01.2026 | 29,46 | 29,46 | 29,28 | 29,42 | -0,88% | 1.242,00 |
| 28.01.2026 | 30,17 | 30,17 | 29,51 | 29,68 | -1,00% | - |
| 27.01.2026 | 31,40 | 31,40 | 29,98 | 29,98 | -3,91% | 475,00 |
| 26.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,36% | 52,00 |
| 23.01.2026 | 30,78 | 30,78 | 30,78 | 30,78 | -2,10% | - |
| 22.01.2026 | 31,00 | 31,44 | 31,00 | 31,44 | 2,75% | 5.405,00 |
| 21.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,73% | - |
| 20.01.2026 | 30,08 | 30,08 | 30,08 | 30,08 | 0,60% | - |
| 19.01.2026 | 30,00 | 30,20 | 29,90 | 29,90 | -4,23% | 2.606,00 |
| 16.01.2026 | 31,06 | 31,22 | 31,04 | 31,22 | 0,90% | 822,00 |
| 15.01.2026 | 31,22 | 31,22 | 30,94 | 30,94 | -2,09% | 1.176,00 |
| 14.01.2026 | 31,20 | 32,00 | 31,00 | 31,60 | 1,15% | 3.842,00 |
| 13.01.2026 | 30,34 | 31,54 | 30,34 | 31,24 | 3,58% | 560,00 |
| 12.01.2026 | 29,94 | 30,42 | 29,94 | 30,16 | 0,67% | 437,00 |
| 09.01.2026 | 29,94 | 29,96 | 29,94 | 29,96 | 1,63% | 44,00 |
| 08.01.2026 | 29,54 | 29,90 | 29,44 | 29,48 | -0,67% | 116,00 |
| 07.01.2026 | 29,60 | 29,70 | 29,60 | 29,68 | 0,20% | 262,00 |
| 06.01.2026 | 29,68 | 29,68 | 29,40 | 29,62 | 2,07% | 61,00 |
| 05.01.2026 | 28,82 | 29,02 | 28,54 | 29,02 | 0,48% | 131,00 |
| 02.01.2026 | 29,12 | 29,12 | 28,56 | 28,88 | 1,26% | 9,00 |
| 30.12.2025 | 28,58 | 28,58 | 28,48 | 28,52 | -1,45% | 766,00 |
| 29.12.2025 | 28,74 | 29,08 | 28,70 | 28,94 | 0,49% | 176,00 |
| 23.12.2025 | 28,50 | 28,80 | 28,50 | 28,80 | 0,98% | 1.192,00 |
| 22.12.2025 | 27,98 | 28,52 | 27,98 | 28,52 | 0,28% | 1.332,00 |
| 19.12.2025 | 28,34 | 28,44 | 28,34 | 28,44 | -0,21% | 51,00 |
| 18.12.2025 | 28,66 | 28,66 | 28,50 | 28,50 | 0,85% | 145,00 |
| 17.12.2025 | 28,18 | 28,26 | 28,00 | 28,26 | -1,60% | 459,00 |
| 16.12.2025 | 28,86 | 28,94 | 28,72 | 28,72 | 0,77% | 834,00 |
| 15.12.2025 | 29,16 | 29,16 | 28,50 | 28,50 | -2,53% | 1.626,00 |
| 12.12.2025 | 29,08 | 29,24 | 29,08 | 29,24 | 0,83% | 186,00 |
| 11.12.2025 | 29,02 | 29,02 | 28,64 | 29,00 | 1,83% | 384,00 |
| 10.12.2025 | 28,44 | 28,48 | 28,40 | 28,48 | 0,35% | 315,00 |
| 09.12.2025 | 28,50 | 28,50 | 28,18 | 28,38 | -0,35% | 405,00 |
| 08.12.2025 | 28,58 | 28,84 | 28,48 | 28,48 | -1,59% | 387,00 |
| 05.12.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 1,19% | 38,00 |
| 04.12.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 0,56% | 117,00 |
| 03.12.2025 | 28,50 | 28,58 | 28,44 | 28,44 | -2,87% | 525,00 |
| 02.12.2025 | 28,96 | 29,58 | 28,96 | 29,28 | -0,75% | 1.689,00 |
| 01.12.2025 | 29,34 | 29,64 | 29,00 | 29,50 | 0,07% | 423,00 |
| 28.11.2025 | 29,48 | 29,58 | 29,48 | 29,48 | 0,41% | 448,00 |
| 27.11.2025 | 29,20 | 29,36 | 29,06 | 29,36 | 0,07% | 320,00 |
| 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 |