35,290€
1,76%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 34,12 | 35,34 | 34,09 | 35,12 | 3,05% | - |
| 07.11.2024 | 34,64 | 34,64 | 34,08 | 34,08 | -1,27% | 160,00 |
| 06.11.2024 | 34,66 | 35,33 | 34,19 | 34,52 | 0,58% | - |
| 05.11.2024 | 33,24 | 34,46 | 33,24 | 34,32 | -0,81% | 878,00 |
| 04.11.2024 | 35,16 | 35,16 | 34,34 | 34,60 | -1,20% | 227,00 |
| 01.11.2024 | 34,02 | 35,18 | 34,02 | 35,02 | 2,64% | 466,00 |
| 31.10.2024 | 34,14 | 34,14 | 34,12 | 34,12 | -0,99% | 438,00 |
| 30.10.2024 | 35,29 | 35,29 | 34,20 | 34,46 | -3,04% | - |
| 29.10.2024 | 35,60 | 35,62 | 35,54 | 35,54 | 1,08% | 5,00 |
| 28.10.2024 | 36,22 | 36,22 | 34,82 | 35,16 | -2,50% | 810,00 |
| 25.10.2024 | 36,06 | 36,06 | 36,06 | 36,06 | -1,15% | 500,00 |
| 24.10.2024 | 36,54 | 36,54 | 36,48 | 36,48 | -0,38% | 2.800,00 |
| 23.10.2024 | 36,40 | 36,78 | 36,40 | 36,62 | 0,27% | 391,00 |
| 22.10.2024 | 35,90 | 36,52 | 35,90 | 36,52 | 1,67% | 865,00 |
| 21.10.2024 | 36,12 | 36,12 | 35,92 | 35,92 | -0,55% | 4,00 |
| 18.10.2024 | 36,18 | 36,18 | 36,12 | 36,12 | 1,15% | 1.165,00 |
| 17.10.2024 | 35,63 | 35,93 | 35,08 | 35,71 | -0,47% | - |
| 16.10.2024 | 35,38 | 35,88 | 35,38 | 35,88 | 0,20% | 9.425,00 |
| 15.10.2024 | 35,53 | 36,10 | 35,44 | 35,81 | 0,31% | - |
| 14.10.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,68% | 5,00 |
| 11.10.2024 | 35,76 | 35,76 | 35,46 | 35,46 | -0,95% | 185,00 |
| 10.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,11% | 1,00 |
| 09.10.2024 | 35,61 | 36,01 | 35,39 | 35,76 | 0,73% | - |
| 08.10.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,08% | 20,00 |
| 07.10.2024 | 34,98 | 35,12 | 34,98 | 35,12 | -0,34% | 141,00 |
| 04.10.2024 | 34,96 | 35,24 | 34,96 | 35,24 | 1,47% | 89,00 |
| 03.10.2024 | 34,70 | 35,03 | 34,53 | 34,73 | -0,49% | - |
| 02.10.2024 | 35,08 | 35,12 | 34,90 | 34,90 | -0,29% | 252,00 |
| 01.10.2024 | 35,16 | 35,16 | 35,00 | 35,00 | -2,18% | 146,00 |
| 30.09.2024 | 35,82 | 35,82 | 35,78 | 35,78 | 0,08% | 70,00 |
| 27.09.2024 | 35,38 | 36,22 | 35,38 | 35,75 | 1,22% | - |
| 26.09.2024 | 34,53 | 35,70 | 34,53 | 35,32 | 2,14% | - |
| 25.09.2024 | 34,54 | 34,60 | 34,54 | 34,58 | -0,06% | 2.033,00 |
| 24.09.2024 | 34,86 | 34,86 | 34,60 | 34,60 | -3,67% | 350,00 |
| 23.09.2024 | 35,98 | 35,98 | 35,92 | 35,92 | -0,28% | 114,00 |
| 20.09.2024 | 36,38 | 36,38 | 36,02 | 36,02 | -4,76% | 517,00 |
| 19.09.2024 | 38,29 | 38,44 | 37,59 | 37,82 | -0,11% | - |
| 18.09.2024 | 37,68 | 37,86 | 37,68 | 37,86 | 0,16% | 107,00 |
| 17.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,20% | 150,00 |
| 16.09.2024 | 38,26 | 38,26 | 38,26 | 38,26 | 0,00% | 1,00 |
| 13.09.2024 | 37,52 | 38,26 | 37,42 | 38,26 | 1,49% | 590,00 |
| 12.09.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 0,67% | 100,00 |
| 11.09.2024 | 37,03 | 37,76 | 36,96 | 37,45 | 1,44% | - |
| 10.09.2024 | 37,56 | 37,56 | 36,82 | 36,92 | -2,53% | 6.080,00 |
| 09.09.2024 | 38,26 | 38,28 | 37,82 | 37,88 | 0,74% | 710,00 |
| 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 |