30,640€
2,54%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,07% | - |
| 14.10.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -1,52% | - |
| 13.10.2025 | 30,34 | 30,34 | 30,34 | 30,34 | -1,49% | - |
| 10.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,90% | - |
| 09.10.2025 | 31,08 | 31,08 | 31,08 | 31,08 | 1,17% | - |
| 08.10.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -0,26% | - |
| 07.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,84% | - |
| 06.10.2025 | 30,52 | 31,06 | 30,52 | 31,06 | 1,11% | 15,00 |
| 03.10.2025 | 30,72 | 30,72 | 30,72 | 30,72 | 1,32% | - |
| 02.10.2025 | 30,32 | 30,32 | 30,32 | 30,32 | 0,07% | - |
| 01.10.2025 | 29,48 | 30,30 | 29,48 | 30,30 | 2,50% | 45,00 |
| 30.09.2025 | 29,92 | 29,92 | 29,56 | 29,56 | -2,38% | 120,00 |
| 29.09.2025 | 30,22 | 30,28 | 30,22 | 30,28 | 0,00% | 164,00 |
| 26.09.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -4,12% | - |
| 25.09.2025 | 31,76 | 31,76 | 31,58 | 31,58 | -0,19% | 170,00 |
| 24.09.2025 | 31,64 | 31,64 | 31,64 | 31,64 | -0,25% | - |
| 23.09.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -0,88% | - |
| 22.09.2025 | 31,72 | 32,00 | 31,72 | 32,00 | 0,25% | 157,00 |
| 19.09.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 0,50% | - |
| 18.09.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -0,38% | - |
| 17.09.2025 | 31,88 | 31,88 | 31,88 | 31,88 | -2,39% | - |
| 16.09.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -1,98% | - |
| 15.09.2025 | 33,26 | 33,32 | 33,26 | 33,32 | -0,12% | 150,00 |
| 12.09.2025 | 33,36 | 33,36 | 33,36 | 33,36 | 0,82% | - |
| 11.09.2025 | 33,10 | 33,23 | 32,85 | 33,09 | -0,51% | - |
| 10.09.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -0,54% | - |
| 09.09.2025 | 33,50 | 33,79 | 33,15 | 33,44 | 0,30% | - |
| 08.09.2025 | 33,42 | 33,61 | 32,94 | 33,34 | 3,28% | 750,00 |
| 05.09.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 2,09% | - |
| 04.09.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -1,00% | - |
| 03.09.2025 | 31,94 | 31,94 | 31,94 | 31,94 | -2,80% | - |
| 02.09.2025 | 32,86 | 32,86 | 32,86 | 32,86 | 0,55% | - |
| 01.09.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 0,86% | - |
| 29.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,67% | - |
| 28.08.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 0,93% | - |
| 27.08.2025 | 32,32 | 32,32 | 32,32 | 32,32 | -4,32% | - |
| 26.08.2025 | 33,78 | 33,78 | 33,78 | 33,78 | -1,40% | - |
| 25.08.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 0,88% | - |
| 22.08.2025 | 33,96 | 33,96 | 33,96 | 33,96 | -0,70% | - |
| 21.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,18% | - |
| 20.08.2025 | 34,14 | 34,14 | 34,14 | 34,14 | 1,07% | - |
| 19.08.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 2,43% | - |
| 18.08.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 1,10% | - |
| 15.08.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 0,18% | - |
| 14.08.2025 | 32,56 | 32,56 | 32,56 | 32,56 | -0,49% | - |
| 13.08.2025 | 32,72 | 32,72 | 32,72 | 32,72 | -3,08% | 160,00 |
| 12.08.2025 | 33,98 | 33,98 | 33,76 | 33,76 | -1,92% | 15,00 |
| 11.08.2025 | 34,42 | 34,42 | 34,42 | 34,42 | 1,77% | 2.225,00 |
| 08.08.2025 | 33,82 | 33,82 | 33,82 | 33,82 | 1,56% | - |
| 07.08.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -1,42% | - |
| 06.08.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 1,32% | - |
| 05.08.2025 | 33,34 | 33,34 | 33,34 | 33,34 | 1,65% | - |
| 04.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,38% | - |
| 01.08.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -1,42% | - |
| 31.07.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -0,71% | - |
| 30.07.2025 | 36,66 | 36,66 | 33,98 | 33,98 | -8,85% | 3.625,00 |
| 29.07.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -1,32% | - |
| 28.07.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 1,45% | - |
| 25.07.2025 | 37,24 | 37,24 | 37,24 | 37,24 | 0,22% | - |
| 24.07.2025 | 37,16 | 37,16 | 37,16 | 37,16 | 1,92% | - |
| 23.07.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 0,77% | - |
| 22.07.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -0,17% | - |
| 21.07.2025 | 36,24 | 36,24 | 36,24 | 36,24 | 0,78% | - |
| 18.07.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 0,50% | - |
| 17.07.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 1,53% | - |
| 16.07.2025 | 35,24 | 35,24 | 35,24 | 35,24 | -0,56% | - |
| 15.07.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 1,43% | - |
| 14.07.2025 | 34,94 | 34,94 | 34,94 | 34,94 | -2,73% | - |
| 11.07.2025 | 35,92 | 35,92 | 35,92 | 35,92 | 0,96% | - |
| 10.07.2025 | 35,58 | 35,58 | 35,58 | 35,58 | -0,45% | - |
| 09.07.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 1,07% | - |
| 08.07.2025 | 35,32 | 35,36 | 35,32 | 35,36 | -0,62% | 25,00 |
| 07.07.2025 | 35,58 | 35,58 | 35,58 | 35,58 | -0,06% | - |
| 04.07.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 03.07.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,57% | - |
| 02.07.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -0,22% | - |
| 01.07.2025 | 35,38 | 35,72 | 35,38 | 35,72 | 0,34% | 2,00 |
| 30.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,73% | - |
| 27.06.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -0,50% | - |
| 26.06.2025 | 36,04 | 36,04 | 36,04 | 36,04 | -0,77% | - |
| 25.06.2025 | 36,32 | 36,32 | 36,32 | 36,32 | -0,87% | - |
| 24.06.2025 | 36,64 | 36,64 | 36,64 | 36,64 | 4,39% | - |
| 23.06.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -2,12% | - |
| 20.06.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -2,02% | - |
| 19.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,76% | - |
| 18.06.2025 | 36,88 | 36,88 | 36,88 | 36,88 | -0,75% | - |
| 17.06.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -0,16% | - |
| 16.06.2025 | 37,80 | 37,80 | 37,22 | 37,22 | 0,70% | 125,00 |
| 13.06.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -2,38% | - |
| 12.06.2025 | 38,80 | 38,80 | 37,56 | 37,86 | -2,87% | 367,00 |
| 11.06.2025 | 37,74 | 38,98 | 37,74 | 38,98 | 4,50% | 293,00 |
| 10.06.2025 | 36,34 | 37,30 | 36,34 | 37,30 | 2,75% | 268,00 |
| 09.06.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 0,33% | 140,00 |
| 06.06.2025 | 34,68 | 36,18 | 34,68 | 36,18 | 3,91% | 137,00 |
| 05.06.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 3,38% | - |
| 04.06.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 0,54% | - |
| 03.06.2025 | 33,74 | 33,74 | 33,50 | 33,50 | -1,70% | 20,00 |
| 02.06.2025 | 33,88 | 34,08 | 33,88 | 34,08 | 0,12% | 750,00 |
| 30.05.2025 | 34,04 | 34,04 | 34,04 | 34,04 | -0,76% | - |
| 29.05.2025 | 34,72 | 34,72 | 34,30 | 34,30 | -1,78% | 2.900,00 |