25,180€
-2,55%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 25,66 | 25,66 | 25,66 | 25,66 | -0,70% | - |
| 05.02.2026 | 25,80 | 26,00 | 25,80 | 25,84 | -1,00% | 537,00 |
| 04.02.2026 | 26,32 | 26,32 | 26,10 | 26,10 | -2,97% | 300,00 |
| 03.02.2026 | 29,46 | 29,46 | 26,90 | 26,90 | -7,43% | 630,00 |
| 02.02.2026 | 29,06 | 29,06 | 29,06 | 29,06 | -2,74% | - |
| 30.01.2026 | 29,32 | 29,88 | 29,32 | 29,88 | 1,01% | 671,00 |
| 29.01.2026 | 29,58 | 29,58 | 29,58 | 29,58 | -2,18% | - |
| 28.01.2026 | 30,00 | 30,24 | 30,00 | 30,24 | -2,89% | 16,00 |
| 27.01.2026 | 31,14 | 31,14 | 31,14 | 31,14 | 1,43% | - |
| 26.01.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -1,35% | - |
| 23.01.2026 | 31,12 | 31,12 | 31,12 | 31,12 | 1,24% | - |
| 22.01.2026 | 30,74 | 30,74 | 30,74 | 30,74 | 2,54% | - |
| 21.01.2026 | 29,98 | 29,98 | 29,98 | 29,98 | 1,28% | - |
| 20.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -2,37% | - |
| 19.01.2026 | 30,68 | 30,68 | 30,10 | 30,32 | -1,62% | 35,00 |
| 16.01.2026 | 30,82 | 30,82 | 30,82 | 30,82 | -2,34% | - |
| 15.01.2026 | 31,56 | 31,56 | 31,56 | 31,56 | 1,48% | - |
| 14.01.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 2,91% | - |
| 13.01.2026 | 30,22 | 30,22 | 30,22 | 30,22 | 1,14% | - |
| 12.01.2026 | 29,88 | 29,88 | 29,88 | 29,88 | 1,22% | - |
| 09.01.2026 | 29,52 | 29,52 | 29,52 | 29,52 | 0,75% | - |
| 08.01.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -2,14% | - |
| 07.01.2026 | 29,94 | 29,94 | 29,94 | 29,94 | 3,74% | - |
| 06.01.2026 | 28,86 | 28,86 | 28,86 | 28,86 | 0,49% | - |
| 05.01.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 0,14% | - |
| 02.01.2026 | 28,68 | 28,68 | 28,68 | 28,68 | 0,35% | - |
| 30.12.2025 | 28,62 | 28,62 | 28,58 | 28,58 | 0,00% | 100,00 |
| 29.12.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 0,78% | - |
| 23.12.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -0,91% | - |
| 22.12.2025 | 28,08 | 28,62 | 28,08 | 28,62 | 1,20% | 50,00 |
| 19.12.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 0,35% | - |
| 18.12.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -1,47% | - |
| 17.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,13% | - |
| 16.12.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -1,67% | - |
| 15.12.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -1,71% | - |
| 12.12.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 2,96% | - |
| 11.12.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 0,57% | - |
| 10.12.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -0,42% | - |
| 09.12.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -1,11% | - |
| 08.12.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,91% | - |
| 05.12.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -0,14% | - |
| 04.12.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -1,86% | - |
| 03.12.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -1,36% | - |
| 02.12.2025 | 29,18 | 29,58 | 29,08 | 29,42 | -0,27% | 6.340,00 |
| 01.12.2025 | 29,20 | 29,50 | 29,20 | 29,50 | -0,34% | 70,00 |
| 28.11.2025 | 29,26 | 29,60 | 29,26 | 29,60 | 1,37% | 27,00 |
| 27.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,88% | - |
| 26.11.2025 | 29,46 | 29,46 | 29,46 | 29,46 | 1,10% | - |
| 25.11.2025 | 28,96 | 29,14 | 28,96 | 29,14 | 0,62% | 110,00 |
| 24.11.2025 | 28,96 | 28,96 | 28,94 | 28,96 | 4,02% | 235,00 |
| 21.11.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -2,52% | - |
| 20.11.2025 | 28,58 | 28,58 | 28,56 | 28,56 | 1,78% | - |
| 19.11.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -0,92% | - |
| 18.11.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -2,01% | - |
| 17.11.2025 | 29,02 | 29,02 | 28,90 | 28,90 | -2,30% | 174,00 |
| 14.11.2025 | 29,70 | 29,70 | 29,58 | 29,58 | -3,14% | 300,00 |
| 13.11.2025 | 30,54 | 30,54 | 30,54 | 30,54 | -0,07% | - |
| 12.11.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 2,96% | - |
| 11.11.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -0,47% | - |
| 10.11.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 0,54% | - |
| 07.11.2025 | 29,66 | 29,66 | 29,66 | 29,66 | -1,72% | - |
| 06.11.2025 | 30,18 | 30,18 | 30,18 | 30,18 | 4,86% | - |
| 05.11.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 0,56% | - |
| 04.11.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -0,56% | - |
| 03.11.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -0,83% | - |
| 31.10.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -3,33% | - |
| 30.10.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -0,79% | - |
| 29.10.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -1,05% | - |
| 28.10.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -0,52% | - |
| 27.10.2025 | 31,44 | 31,44 | 30,72 | 30,74 | -2,35% | 3.200,00 |
| 24.10.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -0,88% | - |
| 23.10.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -1,12% | - |
| 22.10.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -0,12% | - |
| 21.10.2025 | 31,94 | 32,16 | 31,94 | 32,16 | 1,20% | 3.000,00 |
| 20.10.2025 | 31,78 | 31,78 | 31,78 | 31,78 | 1,99% | - |
| 17.10.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 2,03% | - |
| 16.10.2025 | 30,54 | 30,54 | 30,54 | 30,54 | 1,13% | - |
| 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 |