45,710€
6,35%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 43,40 | 45,94 | 43,14 | 45,94 | 6,89% | 2.542,00 |
| 08.10.2026 | 42,96 | 42,98 | 42,96 | 42,98 | 0,05% | 46,00 |
| 07.10.2026 | 42,96 | 43,38 | 42,78 | 42,96 | -0,19% | 3.578,00 |
| 06.10.2026 | 42,82 | 43,54 | 42,80 | 43,04 | 1,61% | 3.410,00 |
| 05.10.2026 | 42,30 | 42,52 | 41,90 | 42,36 | 1,49% | 2.878,00 |
| 02.10.2026 | 41,78 | 42,04 | 41,74 | 41,74 | 0,10% | 136,00 |
| 01.10.2026 | 41,40 | 42,16 | 41,28 | 41,70 | 0,39% | 561,00 |
| 30.09.2026 | 41,56 | 41,58 | 41,54 | 41,54 | -0,95% | 360,00 |
| 29.09.2026 | 42,58 | 42,88 | 41,84 | 41,94 | -2,92% | 55,00 |
| 28.09.2026 | 42,00 | 43,20 | 42,00 | 43,20 | 6,09% | 528,00 |
| 25.09.2026 | 40,98 | 40,98 | 40,72 | 40,72 | -0,63% | 487,00 |
| 24.09.2026 | 41,08 | 41,08 | 40,98 | 40,98 | -1,21% | 76,00 |
| 23.09.2026 | 41,48 | 41,48 | 41,48 | 41,48 | 0,41% | 240,00 |
| 22.09.2026 | 40,97 | 41,51 | 40,69 | 41,31 | 0,76% | - |
| 21.09.2026 | 40,44 | 41,00 | 40,20 | 41,00 | 2,14% | 322,00 |
| 18.09.2026 | 40,16 | 40,16 | 39,92 | 40,14 | 0,00% | 520,00 |
| 17.09.2026 | 40,02 | 40,14 | 39,76 | 40,14 | 0,50% | 241,00 |
| 16.09.2026 | 39,84 | 39,94 | 39,84 | 39,94 | 1,01% | 366,00 |
| 15.09.2026 | 40,00 | 40,00 | 39,46 | 39,54 | -1,54% | 128,00 |
| 14.09.2026 | 39,42 | 40,16 | 39,40 | 40,16 | 1,88% | 577,00 |
| 11.09.2026 | 39,38 | 39,45 | 38,88 | 39,42 | 1,23% | - |
| 10.09.2026 | 38,94 | 38,94 | 38,94 | 38,94 | 0,00% | 3,00 |
| 09.09.2026 | 38,94 | 38,94 | 38,94 | 38,94 | 0,00% | 14,00 |
| 08.09.2026 | 38,56 | 38,94 | 38,56 | 38,94 | 0,72% | 76,00 |
| 07.09.2026 | 38,42 | 38,66 | 38,36 | 38,66 | -1,33% | 92,00 |
| 04.09.2026 | 39,48 | 39,48 | 39,18 | 39,18 | -1,90% | 12,00 |
| 03.09.2026 | 39,66 | 39,94 | 39,66 | 39,94 | 1,01% | 4,00 |
| 02.09.2026 | 38,76 | 39,54 | 38,76 | 39,54 | 2,22% | 353,00 |
| 01.09.2026 | 38,68 | 38,68 | 38,28 | 38,68 | 0,29% | 330,00 |
| 31.08.2026 | 38,11 | 38,83 | 38,01 | 38,57 | 0,86% | - |
| 28.08.2026 | 38,47 | 38,65 | 37,94 | 38,24 | 0,26% | - |
| 27.08.2026 | 38,14 | 38,14 | 38,14 | 38,14 | -0,73% | 2,00 |
| 26.08.2026 | 38,08 | 38,42 | 38,08 | 38,42 | 1,16% | 36,00 |
| 25.08.2026 | 38,42 | 38,42 | 37,98 | 37,98 | -1,09% | 328,00 |
| 24.08.2026 | 38,24 | 38,46 | 38,16 | 38,40 | 0,08% | 414,00 |
| 21.08.2026 | 38,26 | 38,41 | 37,70 | 38,37 | -0,08% | - |
| 20.08.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 220,00 |
| 19.08.2026 | 39,54 | 39,54 | 38,80 | 38,80 | -1,82% | 550,00 |
| 18.08.2026 | 39,52 | 39,52 | 39,52 | 39,52 | 0,10% | 1,00 |
| 17.08.2026 | 39,66 | 39,66 | 39,18 | 39,48 | 0,25% | 821,00 |
| 14.08.2026 | 39,36 | 39,66 | 39,16 | 39,38 | 0,56% | 980,00 |
| 13.08.2026 | 38,80 | 39,40 | 38,48 | 39,16 | 1,35% | 2.632,00 |
| 12.08.2026 | 39,00 | 39,00 | 37,58 | 38,64 | -0,57% | 1.547,00 |
| 11.08.2026 | 37,52 | 39,50 | 37,20 | 38,86 | 5,08% | 1.496,00 |
| 10.08.2026 | 37,44 | 37,74 | 36,98 | 36,98 | -1,65% | 72,00 |
| 07.08.2026 | 37,56 | 37,82 | 37,48 | 37,60 | 0,86% | 818,00 |
| 06.08.2026 | 37,66 | 37,66 | 37,28 | 37,28 | -0,64% | 529,00 |
| 05.08.2026 | 38,30 | 38,30 | 37,52 | 37,52 | -1,73% | 306,00 |
| 04.08.2026 | 39,04 | 39,04 | 38,18 | 38,18 | -2,45% | 1.109,00 |
| 03.08.2026 | 37,98 | 39,14 | 37,98 | 39,14 | 1,50% | 356,00 |
| 31.07.2026 | 38,56 | 38,56 | 38,56 | 38,56 | -0,05% | 6,00 |
| 30.07.2026 | 38,58 | 38,58 | 38,58 | 38,58 | 1,53% | 100,00 |
| 29.07.2026 | 38,08 | 38,08 | 38,00 | 38,00 | 0,26% | 49,00 |
| 28.07.2026 | 37,90 | 37,90 | 37,90 | 37,90 | 1,28% | 250,00 |
| 27.07.2026 | 37,14 | 37,42 | 37,14 | 37,42 | 2,02% | 84,00 |
| 24.07.2026 | 36,46 | 36,68 | 36,46 | 36,68 | 2,23% | 397,00 |
| 23.07.2026 | 35,82 | 35,88 | 35,82 | 35,88 | -1,54% | 67,00 |
| 22.07.2026 | 36,18 | 36,84 | 35,52 | 36,44 | -0,16% | 1.154,00 |
| 21.07.2026 | 36,50 | 36,52 | 36,50 | 36,50 | -2,14% | 540,00 |
| 20.07.2026 | 37,08 | 37,30 | 37,08 | 37,30 | -0,32% | 40,00 |
| 17.07.2026 | 37,60 | 37,80 | 37,42 | 37,42 | -1,73% | 561,00 |
| 16.07.2026 | 37,44 | 38,08 | 37,44 | 38,08 | 2,37% | 595,00 |
| 15.07.2026 | 36,90 | 37,20 | 36,80 | 37,20 | 1,09% | 358,00 |
| 14.07.2026 | 36,54 | 37,00 | 36,54 | 36,80 | 1,15% | 410,00 |
| 13.07.2026 | 36,24 | 36,38 | 36,24 | 36,38 | -0,93% | 101,00 |
| 10.07.2026 | 36,18 | 36,72 | 36,18 | 36,72 | 0,96% | 67,00 |
| 09.07.2026 | 36,91 | 36,91 | 36,34 | 36,37 | -0,90% | - |
| 08.07.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -0,60% | 60,00 |
| 07.07.2026 | 38,36 | 38,36 | 36,92 | 36,92 | -2,02% | 343,00 |
| 06.07.2026 | 37,72 | 37,80 | 37,68 | 37,68 | 0,37% | 138,00 |
| 03.07.2026 | 37,16 | 37,78 | 37,16 | 37,54 | 2,57% | 1.270,00 |
| 02.07.2026 | 36,98 | 37,12 | 36,60 | 36,60 | -1,24% | 44,00 |
| 01.07.2026 | 36,00 | 37,06 | 36,00 | 37,06 | 3,23% | 466,00 |
| 30.06.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 1,24% | 100,00 |
| 29.06.2026 | 35,74 | 35,90 | 35,42 | 35,46 | 0,00% | 1.090,00 |
| 26.06.2026 | 35,84 | 36,08 | 35,40 | 35,46 | -1,06% | 191,00 |
| 25.06.2026 | 35,36 | 35,84 | 35,36 | 35,84 | 3,11% | 235,00 |
| 24.06.2026 | 34,82 | 34,82 | 34,76 | 34,76 | 1,40% | 134,00 |
| 23.06.2026 | 33,68 | 34,28 | 33,68 | 34,28 | 1,90% | 1.262,00 |
| 22.06.2026 | 33,64 | 33,64 | 33,64 | 33,64 | 3,76% | 50,00 |
| 19.06.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -0,31% | 100,00 |
| 18.06.2026 | 32,74 | 32,74 | 32,00 | 32,52 | -1,69% | 565,00 |
| 17.06.2026 | 33,08 | 33,08 | 33,08 | 33,08 | 0,24% | 1,00 |
| 16.06.2026 | 33,48 | 33,52 | 33,00 | 33,00 | -2,25% | 627,00 |
| 15.06.2026 | 34,32 | 34,32 | 33,76 | 33,76 | 0,00% | 70,00 |
| 12.06.2026 | 33,78 | 33,78 | 33,70 | 33,76 | 0,06% | 569,00 |
| 11.06.2026 | 33,94 | 34,22 | 33,74 | 33,74 | -0,65% | 190,00 |
| 10.06.2026 | 34,00 | 34,04 | 33,62 | 33,96 | -2,13% | 407,00 |
| 09.06.2026 | 34,60 | 35,88 | 34,60 | 34,70 | 3,89% | 2.713,00 |
| 08.06.2026 | 33,54 | 33,54 | 33,40 | 33,40 | -0,65% | 7,00 |
| 05.06.2026 | 33,74 | 33,74 | 33,62 | 33,62 | 0,60% | 48,00 |
| 04.06.2026 | 33,42 | 33,42 | 33,42 | 33,42 | 0,48% | 2,00 |
| 03.06.2026 | 33,32 | 33,35 | 32,84 | 33,26 | -0,83% | - |
| 02.06.2026 | 33,16 | 33,54 | 33,16 | 33,54 | 1,51% | 313,00 |
| 01.06.2026 | 33,40 | 33,42 | 33,04 | 33,04 | -1,20% | 215,00 |
| 29.05.2026 | 33,24 | 33,44 | 33,24 | 33,44 | 2,20% | 526,00 |
| 28.05.2026 | 32,56 | 32,72 | 32,56 | 32,72 | -1,15% | 14,00 |
| 27.05.2026 | 32,58 | 33,10 | 32,58 | 33,10 | 1,60% | 146,00 |
| 26.05.2026 | 33,54 | 33,54 | 32,58 | 32,58 | -2,98% | 789,00 |
| 25.05.2026 | 33,58 | 33,58 | 33,58 | 33,58 | 2,07% | 31,00 |