37,600€
1,57%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 35,86 | 36,28 | 35,86 | 36,28 | 1,68% | 455,00 |
| 09.07.2025 | 35,90 | 35,90 | 35,68 | 35,68 | -0,83% | 84,00 |
| 08.07.2025 | 35,26 | 35,98 | 35,26 | 35,98 | 0,90% | 72,00 |
| 07.07.2025 | 35,64 | 35,84 | 35,34 | 35,66 | 0,45% | 283,00 |
| 04.07.2025 | 35,76 | 35,76 | 35,50 | 35,50 | -1,11% | 11,00 |
| 03.07.2025 | 35,98 | 35,98 | 35,76 | 35,90 | -1,37% | 84,00 |
| 02.07.2025 | 35,74 | 36,40 | 35,42 | 36,40 | 2,30% | 155,00 |
| 01.07.2025 | 35,52 | 35,58 | 35,22 | 35,58 | 0,34% | 43,00 |
| 30.06.2025 | 35,82 | 35,90 | 35,26 | 35,46 | -0,34% | 339,00 |
| 27.06.2025 | 35,64 | 35,64 | 35,22 | 35,58 | -0,86% | 33,00 |
| 26.06.2025 | 36,23 | 36,31 | 35,73 | 35,89 | -0,25% | - |
| 25.06.2025 | 36,26 | 36,34 | 35,98 | 35,98 | -0,33% | 264,00 |
| 24.06.2025 | 36,60 | 36,78 | 36,10 | 36,10 | 0,28% | 573,00 |
| 23.06.2025 | 35,30 | 36,00 | 35,30 | 36,00 | 1,01% | 344,00 |
| 20.06.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -0,11% | 150,00 |
| 19.06.2025 | 36,22 | 36,22 | 35,60 | 35,68 | -3,41% | 2.402,00 |
| 18.06.2025 | 37,24 | 37,24 | 36,66 | 36,94 | -0,81% | 391,00 |
| 17.06.2025 | 37,44 | 37,44 | 37,22 | 37,24 | -0,75% | 98,00 |
| 16.06.2025 | 38,00 | 38,04 | 37,24 | 37,52 | -1,11% | 372,00 |
| 13.06.2025 | 37,14 | 38,30 | 36,90 | 37,94 | 0,90% | 805,00 |
| 12.06.2025 | 38,88 | 38,98 | 37,60 | 37,60 | -3,39% | 2.470,00 |
| 11.06.2025 | 37,34 | 39,14 | 37,34 | 38,92 | 3,95% | 5.234,00 |
| 10.06.2025 | 37,04 | 37,44 | 37,04 | 37,44 | 2,80% | 1.138,00 |
| 09.06.2025 | 36,42 | 36,42 | 36,42 | 36,42 | 0,00% | 30,00 |
| 06.06.2025 | 34,82 | 37,02 | 34,82 | 36,42 | 2,71% | 440,00 |
| 05.06.2025 | 34,86 | 35,46 | 34,82 | 35,46 | 3,84% | 860,00 |
| 04.06.2025 | 33,80 | 34,47 | 33,80 | 34,15 | 2,37% | - |
| 03.06.2025 | 33,36 | 33,36 | 33,36 | 33,36 | -2,28% | 401,00 |
| 02.06.2025 | 34,24 | 34,24 | 33,94 | 34,14 | -0,35% | 863,00 |
| 30.05.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 0,71% | 10,00 |
| 29.05.2025 | 34,70 | 34,70 | 34,02 | 34,02 | -1,25% | 790,00 |
| 28.05.2025 | 34,98 | 35,06 | 34,43 | 34,45 | -2,08% | - |
| 27.05.2025 | 35,26 | 35,37 | 34,95 | 35,18 | 0,46% | - |
| 26.05.2025 | 35,30 | 35,30 | 35,02 | 35,02 | 2,82% | 53,00 |
| 23.05.2025 | 34,24 | 34,24 | 34,06 | 34,06 | -3,84% | 384,00 |
| 22.05.2025 | 35,86 | 35,86 | 35,26 | 35,42 | -2,21% | 481,00 |
| 21.05.2025 | 35,68 | 36,52 | 35,68 | 36,22 | 1,80% | 8.364,00 |
| 20.05.2025 | 35,58 | 35,58 | 35,58 | 35,58 | 1,66% | 15,00 |
| 19.05.2025 | 35,12 | 35,12 | 35,00 | 35,00 | -2,10% | 166,00 |
| 16.05.2025 | 34,88 | 35,75 | 34,88 | 35,75 | 2,32% | - |
| 15.05.2025 | 34,50 | 34,94 | 34,50 | 34,94 | 2,76% | 255,00 |
| 14.05.2025 | 34,26 | 34,26 | 34,00 | 34,00 | -1,05% | 1.578,00 |
| 13.05.2025 | 34,36 | 34,36 | 34,36 | 34,36 | -0,41% | 27,00 |
| 12.05.2025 | 33,90 | 34,50 | 33,90 | 34,50 | 2,80% | 332,00 |
| 09.05.2025 | 33,26 | 33,56 | 33,22 | 33,56 | 2,82% | 800,00 |
| 08.05.2025 | 32,08 | 32,64 | 32,08 | 32,64 | 2,77% | 1.261,00 |
| 07.05.2025 | 30,84 | 32,82 | 30,12 | 31,76 | -2,28% | 1.772,00 |
| 06.05.2025 | 33,48 | 33,48 | 32,10 | 32,50 | -4,41% | 2.640,00 |
| 05.05.2025 | 33,76 | 34,16 | 33,76 | 34,00 | 4,42% | 66,00 |
| 02.05.2025 | 31,94 | 32,56 | 31,94 | 32,56 | 1,37% | 23,00 |
| 30.04.2025 | 31,92 | 32,12 | 31,58 | 32,12 | 1,71% | 5.017,00 |
| 29.04.2025 | 31,56 | 31,58 | 31,56 | 31,58 | 0,57% | 350,00 |
| 28.04.2025 | 31,35 | 31,50 | 31,10 | 31,40 | -0,19% | - |
| 25.04.2025 | 31,60 | 31,60 | 31,46 | 31,46 | 1,16% | 533,00 |
| 24.04.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 2,10% | 4,00 |
| 23.04.2025 | 30,42 | 30,46 | 30,42 | 30,46 | 3,54% | 133,00 |
| 22.04.2025 | 29,36 | 29,42 | 29,36 | 29,42 | -2,06% | 42,00 |
| 17.04.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 0,33% | 1,00 |
| 16.04.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -1,32% | 241,00 |
| 15.04.2025 | 30,16 | 30,42 | 30,16 | 30,34 | 0,73% | 39,00 |
| 14.04.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -0,79% | 167,00 |
| 11.04.2025 | 29,64 | 30,36 | 29,64 | 30,36 | 0,86% | 26,00 |
| 10.04.2025 | 31,14 | 31,14 | 29,50 | 30,10 | -4,26% | 398,00 |
| 09.04.2025 | 29,52 | 31,44 | 29,52 | 31,44 | 5,29% | 348,00 |
| 08.04.2025 | 29,40 | 30,02 | 29,20 | 29,86 | 2,68% | 544,00 |
| 07.04.2025 | 27,74 | 29,08 | 27,30 | 29,08 | -2,28% | 862,00 |
| 04.04.2025 | 30,32 | 30,38 | 29,76 | 29,76 | -0,80% | 252,00 |
| 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 |