29,220€
-2,60%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,63 | 30,70 | 28,75 | 29,14 | -2,87% | - |
| 03.04.2025 | 29,52 | 30,00 | 29,52 | 30,00 | 0,40% | 290,00 |
| 02.04.2025 | 30,52 | 30,52 | 29,88 | 29,88 | -3,80% | 41,00 |
| 01.04.2025 | 31,06 | 31,06 | 31,06 | 31,06 | 0,19% | 3,00 |
| 31.03.2025 | 31,80 | 31,98 | 31,00 | 31,00 | -3,76% | 96,00 |
| 28.03.2025 | 32,86 | 32,98 | 32,11 | 32,21 | -2,69% | - |
| 27.03.2025 | 33,16 | 33,34 | 32,80 | 33,10 | -1,95% | 143,00 |
| 26.03.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,97% | 133,00 |
| 25.03.2025 | 34,21 | 34,23 | 33,83 | 34,09 | 0,86% | - |
| 24.03.2025 | 33,78 | 34,06 | 33,78 | 33,80 | 0,12% | 173,00 |
| 21.03.2025 | 34,30 | 34,50 | 33,43 | 33,76 | -1,89% | - |
| 20.03.2025 | 34,19 | 34,70 | 34,14 | 34,41 | 0,47% | - |
| 19.03.2025 | 33,98 | 34,41 | 33,91 | 34,25 | 0,74% | - |
| 18.03.2025 | 34,02 | 34,26 | 33,87 | 34,00 | 2,29% | - |
| 17.03.2025 | 33,42 | 33,42 | 33,24 | 33,24 | -1,13% | 24,00 |
| 14.03.2025 | 33,52 | 33,62 | 33,44 | 33,62 | -0,06% | 168,00 |
| 13.03.2025 | 33,50 | 33,64 | 33,50 | 33,64 | -0,65% | 221,00 |
| 12.03.2025 | 33,78 | 33,86 | 33,78 | 33,86 | 2,11% | 407,00 |
| 11.03.2025 | 34,14 | 34,14 | 33,16 | 33,16 | -2,59% | 325,00 |
| 10.03.2025 | 34,04 | 34,04 | 34,04 | 34,04 | 0,12% | 1,00 |
| 07.03.2025 | 33,54 | 34,04 | 33,48 | 34,00 | -0,41% | 24,00 |
| 06.03.2025 | 34,76 | 34,76 | 33,24 | 34,14 | -1,27% | 251,00 |
| 05.03.2025 | 34,58 | 34,58 | 34,58 | 34,58 | 2,31% | 1,00 |
| 04.03.2025 | 33,90 | 33,90 | 33,80 | 33,80 | -2,59% | 26,00 |
| 03.03.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,09% | 2,00 |
| 28.02.2025 | 34,39 | 34,81 | 34,39 | 34,67 | -0,14% | - |
| 27.02.2025 | 34,74 | 34,74 | 34,72 | 34,72 | -1,14% | 4,00 |
| 26.02.2025 | 35,10 | 35,12 | 35,10 | 35,12 | 0,23% | 25,00 |
| 25.02.2025 | 35,28 | 35,28 | 34,76 | 35,04 | 0,69% | 36,00 |
| 24.02.2025 | 35,72 | 35,72 | 34,80 | 34,80 | -2,52% | 780,00 |
| 21.02.2025 | 35,61 | 35,79 | 35,33 | 35,70 | -0,22% | - |
| 20.02.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -1,76% | 500,00 |
| 19.02.2025 | 36,26 | 36,42 | 36,26 | 36,42 | 1,22% | 124,00 |
| 18.02.2025 | 35,98 | 35,98 | 35,98 | 35,98 | -0,33% | 10,00 |
| 17.02.2025 | 35,78 | 36,10 | 35,42 | 36,10 | 2,79% | 1.454,00 |
| 14.02.2025 | 35,14 | 35,23 | 34,85 | 35,12 | 0,34% | - |
| 13.02.2025 | 34,76 | 35,00 | 34,76 | 35,00 | 0,81% | 65,00 |
| 12.02.2025 | 35,38 | 35,38 | 34,72 | 34,72 | -1,14% | 503,00 |
| 11.02.2025 | 35,10 | 35,28 | 34,82 | 35,12 | -2,61% | 1.239,00 |
| 10.02.2025 | 35,90 | 36,06 | 35,90 | 36,06 | 1,78% | 18,00 |
| 07.02.2025 | 35,29 | 35,63 | 35,25 | 35,43 | -0,25% | - |
| 06.02.2025 | 35,42 | 35,52 | 34,98 | 35,52 | 1,08% | 668,00 |
| 05.02.2025 | 37,50 | 37,50 | 35,00 | 35,14 | -6,74% | 1.352,00 |
| 04.02.2025 | 37,80 | 37,80 | 37,68 | 37,68 | -0,53% | 31,00 |
| 03.02.2025 | 37,78 | 37,92 | 37,78 | 37,88 | -3,42% | 472,00 |
| 31.01.2025 | 39,26 | 39,26 | 39,22 | 39,22 | -0,51% | 51,00 |
| 30.01.2025 | 39,42 | 39,42 | 39,42 | 39,42 | 1,47% | 19,00 |
| 29.01.2025 | 38,70 | 39,01 | 38,27 | 38,85 | 0,60% | - |
| 28.01.2025 | 38,62 | 38,62 | 38,62 | 38,62 | 0,47% | 333,00 |
| 27.01.2025 | 37,86 | 38,54 | 37,86 | 38,44 | -0,10% | 134,00 |
| 24.01.2025 | 38,88 | 38,88 | 38,48 | 38,48 | -1,38% | 103,00 |
| 23.01.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -0,15% | 500,00 |
| 22.01.2025 | 38,95 | 39,45 | 38,71 | 39,08 | 0,93% | - |
| 21.01.2025 | 38,64 | 38,72 | 38,64 | 38,72 | 0,47% | 110,00 |
| 20.01.2025 | 38,54 | 38,54 | 38,54 | 38,54 | -0,57% | 258,00 |
| 17.01.2025 | 38,18 | 38,76 | 38,18 | 38,76 | 2,00% | 335,00 |
| 16.01.2025 | 38,29 | 38,42 | 37,69 | 38,00 | -0,84% | - |
| 15.01.2025 | 37,88 | 38,47 | 37,56 | 38,32 | 0,58% | - |
| 14.01.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,00% | 86,00 |
| 13.01.2025 | 38,42 | 38,80 | 38,06 | 38,10 | 0,74% | 5.260,00 |
| 10.01.2025 | 37,82 | 37,82 | 37,82 | 37,82 | -0,21% | 6,00 |
| 09.01.2025 | 38,02 | 38,02 | 37,90 | 37,90 | 0,69% | 31,00 |
| 08.01.2025 | 37,64 | 37,64 | 37,64 | 37,64 | -0,16% | 7,00 |
| 07.01.2025 | 36,12 | 37,70 | 36,12 | 37,70 | 4,43% | 225,00 |
| 06.01.2025 | 35,14 | 36,31 | 35,02 | 36,10 | 2,70% | - |
| 03.01.2025 | 35,91 | 35,91 | 34,64 | 35,15 | -1,43% | - |
| 02.01.2025 | 35,66 | 35,66 | 35,66 | 35,66 | 0,79% | 2,00 |
| 30.12.2024 | 35,38 | 35,38 | 35,38 | 35,38 | -0,62% | 1,00 |
| 27.12.2024 | 35,36 | 35,70 | 35,36 | 35,60 | 0,11% | 28,00 |
| 23.12.2024 | 35,40 | 35,60 | 35,40 | 35,56 | 1,77% | 71,00 |
| 20.12.2024 | 34,94 | 34,94 | 34,94 | 34,94 | 0,75% | 23,00 |
| 19.12.2024 | 35,24 | 35,24 | 34,50 | 34,68 | -2,20% | - |
| 18.12.2024 | 35,64 | 35,68 | 35,46 | 35,46 | 1,96% | 235,00 |
| 17.12.2024 | 34,82 | 34,86 | 34,60 | 34,78 | -3,71% | 84,00 |
| 16.12.2024 | 36,12 | 36,22 | 35,34 | 36,12 | -0,61% | 37,00 |
| 13.12.2024 | 36,12 | 36,38 | 35,92 | 36,34 | 0,50% | 61,00 |
| 12.12.2024 | 36,78 | 36,78 | 35,98 | 36,16 | -2,01% | 297,00 |
| 11.12.2024 | 36,62 | 36,90 | 36,62 | 36,90 | 0,49% | 32,00 |
| 10.12.2024 | 36,72 | 36,72 | 36,72 | 36,72 | -0,49% | 10,00 |
| 09.12.2024 | 36,54 | 37,10 | 36,54 | 36,90 | 0,65% | - |
| 06.12.2024 | 36,66 | 36,66 | 36,66 | 36,66 | -0,41% | 163,00 |
| 05.12.2024 | 36,57 | 37,11 | 36,47 | 36,81 | 0,41% | - |
| 04.12.2024 | 36,10 | 36,80 | 35,97 | 36,66 | 2,69% | - |
| 03.12.2024 | 36,24 | 36,24 | 35,70 | 35,70 | -0,89% | 311,00 |
| 02.12.2024 | 36,28 | 36,28 | 36,02 | 36,02 | -0,55% | 154,00 |
| 29.11.2024 | 36,22 | 36,22 | 36,22 | 36,22 | -0,71% | 100,00 |
| 28.11.2024 | 36,48 | 36,48 | 36,48 | 36,48 | 0,63% | 4,00 |
| 27.11.2024 | 36,09 | 36,33 | 35,90 | 36,25 | 0,19% | - |
| 26.11.2024 | 36,18 | 36,18 | 36,18 | 36,18 | 0,50% | 35,00 |
| 25.11.2024 | 35,90 | 36,00 | 35,90 | 36,00 | 0,87% | 16,00 |
| 22.11.2024 | 34,75 | 35,93 | 34,66 | 35,69 | 3,15% | - |
| 21.11.2024 | 34,51 | 34,94 | 34,16 | 34,60 | -4,00% | - |
| 20.11.2024 | 36,04 | 36,04 | 36,04 | 36,04 | 0,95% | 36,00 |
| 19.11.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,11% | 1,00 |
| 18.11.2024 | 35,64 | 35,66 | 35,64 | 35,66 | 0,45% | 2,00 |
| 15.11.2024 | 35,54 | 35,94 | 35,22 | 35,50 | -0,39% | - |
| 14.11.2024 | 35,36 | 35,64 | 35,36 | 35,64 | 1,08% | 102,00 |
| 13.11.2024 | 35,26 | 35,26 | 35,26 | 35,26 | -0,96% | 59,00 |
| 12.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,51% | 25,00 |
| 11.11.2024 | 35,42 | 35,42 | 35,42 | 35,42 | 0,85% | 2,00 |