37,410€
-0,03%
Echtzeit-Aktienkurs DEMANT AS A DK 0,2
Bid:
Ask:
Aktienkurse zur DEMANT AS A DK 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,48% | 500,00 |
| 05.09.2024 | 37,38 | 37,42 | 37,38 | 37,42 | -0,21% | 575,00 |
| 04.09.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -2,60% | 75,00 |
| 03.09.2024 | 38,48 | 38,50 | 38,48 | 38,50 | 1,21% | 651,00 |
| 02.09.2024 | 38,22 | 38,22 | 37,66 | 38,04 | -0,99% | 6,00 |
| 30.08.2024 | 38,44 | 38,44 | 38,42 | 38,42 | -0,31% | 140,00 |
| 29.08.2024 | 38,62 | 38,62 | 38,54 | 38,54 | 2,23% | 42,00 |
| 28.08.2024 | 37,40 | 38,11 | 37,40 | 37,70 | 1,24% | - |
| 27.08.2024 | 37,36 | 37,36 | 37,24 | 37,24 | 0,05% | 2,00 |
| 26.08.2024 | 37,22 | 37,42 | 36,94 | 37,22 | -0,59% | - |
| 23.08.2024 | 37,44 | 37,54 | 37,10 | 37,44 | 0,32% | 768,00 |
| 22.08.2024 | 37,16 | 37,32 | 37,16 | 37,32 | 1,30% | 102,00 |
| 21.08.2024 | 36,84 | 37,66 | 36,84 | 36,84 | 1,15% | 1.511,00 |
| 20.08.2024 | 36,52 | 36,82 | 36,28 | 36,42 | -1,35% | 475,00 |
| 19.08.2024 | 36,90 | 36,92 | 36,90 | 36,92 | 2,05% | 5,00 |
| 16.08.2024 | 36,18 | 36,18 | 36,18 | 36,18 | -0,66% | 7,00 |
| 15.08.2024 | 35,72 | 36,54 | 35,72 | 36,42 | 4,06% | 265,00 |
| 14.08.2024 | 35,58 | 35,58 | 35,00 | 35,00 | -0,79% | 300,00 |
| 13.08.2024 | 35,28 | 35,28 | 35,28 | 35,28 | 1,79% | 151,00 |
| 12.08.2024 | 34,66 | 34,66 | 34,66 | 34,66 | -1,81% | 15,00 |
| 09.08.2024 | 35,27 | 35,66 | 35,24 | 35,30 | 0,17% | - |
| 08.08.2024 | 35,20 | 35,24 | 35,20 | 35,24 | -0,06% | 3,00 |
| 07.08.2024 | 35,26 | 35,26 | 35,26 | 35,26 | 1,64% | 2,00 |
| 06.08.2024 | 34,69 | 34,94 | 34,49 | 34,69 | 1,55% | - |
| 05.08.2024 | 34,26 | 34,26 | 33,62 | 34,16 | -3,12% | 59,00 |
| 02.08.2024 | 35,24 | 35,56 | 35,24 | 35,26 | 0,00% | 451,00 |
| 01.08.2024 | 35,60 | 35,60 | 35,14 | 35,26 | -0,17% | 643,00 |
| 31.07.2024 | 35,16 | 35,32 | 35,16 | 35,32 | 2,02% | 35,00 |
| 30.07.2024 | 34,84 | 35,00 | 34,52 | 34,62 | 0,12% | 156,00 |
| 29.07.2024 | 35,00 | 35,00 | 34,58 | 34,58 | 0,29% | 55,00 |
| 26.07.2024 | 33,96 | 34,50 | 33,86 | 34,48 | 2,74% | 273,00 |
| 25.07.2024 | 34,02 | 34,02 | 33,56 | 33,56 | -1,70% | 125,00 |
| 24.07.2024 | 33,86 | 34,22 | 33,56 | 34,14 | 1,55% | 523,00 |
| 23.07.2024 | 33,66 | 33,86 | 33,62 | 33,62 | -0,12% | 93,00 |
| 22.07.2024 | 33,66 | 33,66 | 33,58 | 33,66 | 0,30% | 356,00 |
| 19.07.2024 | 34,80 | 34,80 | 33,48 | 33,56 | -3,29% | 20.934,00 |
| 18.07.2024 | 34,20 | 34,70 | 33,38 | 34,70 | 2,30% | 5.436,00 |
| 17.07.2024 | 36,50 | 36,50 | 33,92 | 33,92 | -9,35% | 3.558,00 |
| 16.07.2024 | 39,68 | 40,16 | 37,00 | 37,42 | -6,78% | 1.745,00 |
| 15.07.2024 | 40,50 | 40,50 | 40,14 | 40,14 | -1,18% | 254,00 |
| 12.07.2024 | 40,41 | 40,87 | 40,09 | 40,62 | 0,05% | - |
| 11.07.2024 | 40,32 | 40,72 | 40,32 | 40,60 | 0,94% | 760,00 |
| 10.07.2024 | 40,32 | 40,32 | 40,22 | 40,22 | 0,90% | 16,00 |
| 09.07.2024 | 40,16 | 40,16 | 39,86 | 39,86 | -0,57% | 101,00 |
| 08.07.2024 | 39,99 | 40,22 | 39,79 | 40,09 | 0,55% | - |
| 05.07.2024 | 40,46 | 40,46 | 39,60 | 39,87 | -1,60% | - |
| 04.07.2024 | 40,48 | 40,52 | 40,48 | 40,52 | 2,32% | 10,00 |
| 03.07.2024 | 40,14 | 40,14 | 39,58 | 39,60 | -0,80% | 37,00 |
| 02.07.2024 | 39,92 | 39,92 | 39,92 | 39,92 | -1,33% | 1,00 |
| 01.07.2024 | 40,92 | 40,92 | 40,46 | 40,46 | 0,25% | 102,00 |
| 28.06.2024 | 40,99 | 40,99 | 40,30 | 40,36 | -1,54% | - |
| 27.06.2024 | 41,40 | 41,57 | 40,84 | 40,99 | -0,75% | - |
| 26.06.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -0,05% | 29,00 |
| 25.06.2024 | 41,00 | 41,32 | 41,00 | 41,32 | -0,91% | 52,00 |
| 24.06.2024 | 41,14 | 41,70 | 41,14 | 41,70 | 2,03% | 326,00 |
| 21.06.2024 | 40,97 | 41,11 | 40,53 | 40,87 | -1,75% | - |
| 20.06.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,61% | 20,00 |
| 19.06.2024 | 42,18 | 42,28 | 42,10 | 42,28 | 0,09% | 369,00 |
| 18.06.2024 | 42,48 | 42,48 | 42,24 | 42,24 | -1,63% | 30,00 |
| 17.06.2024 | 43,08 | 43,08 | 42,94 | 42,94 | -1,74% | 95,00 |
| 14.06.2024 | 44,06 | 44,14 | 43,70 | 43,70 | -1,53% | 118,00 |
| 13.06.2024 | 44,96 | 44,96 | 44,38 | 44,38 | -2,16% | 155,00 |
| 12.06.2024 | 44,06 | 45,36 | 44,06 | 45,36 | 3,70% | 147,00 |
| 11.06.2024 | 43,46 | 43,88 | 43,46 | 43,74 | 1,63% | 2.847,00 |
| 10.06.2024 | 44,46 | 44,46 | 42,96 | 43,04 | -3,84% | 881,00 |
| 07.06.2024 | 44,68 | 44,76 | 44,68 | 44,76 | -0,80% | 122,00 |
| 06.06.2024 | 45,12 | 45,12 | 45,12 | 45,12 | 1,58% | 75,00 |
| 05.06.2024 | 43,92 | 44,54 | 43,88 | 44,42 | 2,02% | - |
| 04.06.2024 | 43,74 | 44,00 | 43,54 | 43,54 | -0,55% | 206,00 |
| 03.06.2024 | 43,78 | 43,78 | 43,78 | 43,78 | 0,64% | 4,00 |
| 31.05.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,41% | 20,00 |
| 30.05.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 0,51% | 10,00 |
| 29.05.2024 | 43,46 | 43,46 | 43,46 | 43,46 | -3,12% | 400,00 |
| 28.05.2024 | 44,86 | 44,86 | 44,86 | 44,86 | 2,65% | 3,00 |
| 27.05.2024 | 43,96 | 43,96 | 43,70 | 43,70 | -0,18% | 300,00 |
| 24.05.2024 | 43,78 | 43,78 | 43,78 | 43,78 | -0,36% | 1,00 |
| 23.05.2024 | 44,24 | 44,24 | 43,94 | 43,94 | -0,88% | 212,00 |
| 22.05.2024 | 44,81 | 44,81 | 44,00 | 44,33 | -1,79% | - |
| 21.05.2024 | 45,36 | 45,36 | 45,14 | 45,14 | -0,40% | 380,00 |
| 20.05.2024 | 45,10 | 45,32 | 45,10 | 45,32 | 1,16% | 130,00 |
| 17.05.2024 | 45,08 | 45,08 | 44,80 | 44,80 | 0,90% | 49,00 |
| 16.05.2024 | 43,76 | 44,40 | 43,76 | 44,40 | 1,63% | 15,00 |
| 15.05.2024 | 43,25 | 43,96 | 43,04 | 43,69 | 0,07% | - |
| 14.05.2024 | 43,84 | 43,84 | 43,66 | 43,66 | 1,28% | 235,00 |
| 13.05.2024 | 44,13 | 44,42 | 42,68 | 43,11 | -0,58% | - |
| 10.05.2024 | 43,36 | 43,36 | 43,36 | 43,36 | 1,50% | 35,00 |
| 09.05.2024 | 42,72 | 42,72 | 42,72 | 42,72 | -0,88% | 1,00 |
| 08.05.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -0,28% | 35,00 |
| 07.05.2024 | 42,02 | 43,22 | 42,02 | 43,22 | 2,13% | 1.637,00 |
| 06.05.2024 | 43,32 | 43,84 | 41,36 | 42,32 | -3,56% | 920,00 |
| 03.05.2024 | 43,84 | 43,96 | 43,84 | 43,88 | 0,46% | 56,00 |
| 02.05.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -3,41% | 4,00 |
| 30.04.2024 | 45,80 | 45,80 | 45,22 | 45,22 | -0,75% | 5,00 |
| 29.04.2024 | 44,38 | 45,56 | 44,38 | 45,56 | 6,20% | 106,00 |
| 26.04.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 1,13% | 75,00 |
| 25.04.2024 | 42,66 | 42,96 | 42,42 | 42,42 | -2,08% | 5.032,00 |
| 24.04.2024 | 43,24 | 43,32 | 43,24 | 43,32 | -0,18% | 2.038,00 |
| 23.04.2024 | 42,98 | 43,40 | 42,82 | 43,40 | 1,64% | 78,00 |
| 22.04.2024 | 42,08 | 42,70 | 42,08 | 42,70 | 1,57% | 401,00 |
| 19.04.2024 | 41,98 | 42,04 | 41,98 | 42,04 | 0,57% | 330,00 |