35,220€
-1,07%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 35,50 | 35,53 | 35,00 | 35,19 | -1,15% | - |
| 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 |
| 28.05.2025 | 34,92 | 34,92 | 34,92 | 34,92 | -0,40% | - |
| 27.05.2025 | 35,06 | 35,06 | 35,06 | 35,06 | -0,40% | - |
| 26.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,46% | - |
| 23.05.2025 | 35,04 | 35,04 | 35,04 | 35,04 | -2,01% | - |
| 22.05.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 1,02% | - |
| 21.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,06% | - |
| 20.05.2025 | 35,42 | 35,42 | 35,42 | 35,42 | -0,84% | - |
| 19.05.2025 | 35,72 | 35,72 | 35,72 | 35,72 | 2,29% | - |
| 16.05.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 1,51% | - |
| 15.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,47% | 20,00 |
| 14.05.2025 | 34,24 | 34,24 | 34,24 | 34,24 | -0,17% | - |
| 13.05.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 1,48% | - |
| 12.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,24% | - |
| 09.05.2025 | 32,74 | 32,74 | 32,74 | 32,74 | 2,57% | - |
| 08.05.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 2,18% | - |
| 07.05.2025 | 31,94 | 31,94 | 31,24 | 31,24 | -3,16% | 200,00 |
| 06.05.2025 | 33,64 | 33,64 | 32,26 | 32,26 | -2,42% | 200,00 |
| 05.05.2025 | 33,06 | 33,06 | 33,06 | 33,06 | 3,83% | - |
| 02.05.2025 | 31,84 | 31,84 | 31,84 | 31,84 | 1,47% | - |
| 30.04.2025 | 31,38 | 31,38 | 31,38 | 31,38 | 0,51% | - |
| 29.04.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 0,00% | - |
| 28.04.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 0,52% | - |
| 25.04.2025 | 31,06 | 31,06 | 31,06 | 31,06 | 1,57% | - |
| 24.04.2025 | 30,58 | 30,58 | 30,58 | 30,58 | 1,87% | - |
| 23.04.2025 | 30,02 | 30,02 | 30,02 | 30,02 | 0,94% | - |
| 22.04.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -0,87% | - |
| 17.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,13% | - |
| 16.04.2025 | 29,96 | 29,96 | 29,96 | 29,96 | 0,88% | - |
| 15.04.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -2,62% | - |
| 14.04.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 1,40% | - |
| 11.04.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -3,09% | - |
| 10.04.2025 | 31,04 | 31,04 | 31,04 | 31,04 | 8,68% | - |
| 09.04.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -3,71% | - |
| 08.04.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 7,78% | - |
| 07.04.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -5,10% | - |
| 04.04.2025 | 29,58 | 29,58 | 29,00 | 29,00 | -1,89% | 1.000,00 |
| 03.04.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -3,78% | - |
| 02.04.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -1,09% | - |
| 01.04.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -1,83% | - |
| 31.03.2025 | 31,64 | 31,64 | 31,64 | 31,64 | -3,00% | - |
| 28.03.2025 | 32,62 | 32,62 | 32,62 | 32,62 | -1,15% | - |
| 27.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -3,17% | - |
| 26.03.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 1,13% | - |
| 25.03.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -0,71% | - |
| 24.03.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -0,76% | - |
| 21.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,23% | - |
| 20.03.2025 | 34,12 | 34,12 | 34,12 | 34,12 | 0,83% | - |
| 19.03.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 0,00% | - |
| 18.03.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 1,99% | - |
| 17.03.2025 | 33,18 | 33,18 | 33,18 | 33,18 | -1,43% | - |
| 14.03.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 0,00% | - |
| 13.03.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 0,84% | - |
| 12.03.2025 | 33,38 | 33,38 | 33,38 | 33,38 | -2,05% | - |
| 11.03.2025 | 34,44 | 34,44 | 34,08 | 34,08 | -0,06% | 50,00 |
| 10.03.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 1,55% | - |
| 07.03.2025 | 33,58 | 33,58 | 33,58 | 33,58 | -4,11% | - |
| 06.03.2025 | 35,02 | 35,02 | 35,02 | 35,02 | 0,86% | - |
| 05.03.2025 | 34,32 | 34,72 | 34,32 | 34,72 | -0,29% | 2.400,00 |
| 04.03.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 0,17% | - |
| 03.03.2025 | 34,76 | 34,76 | 34,76 | 34,76 | 2,06% | - |
| 28.02.2025 | 34,06 | 34,06 | 34,06 | 34,06 | -2,24% | - |
| 27.02.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -0,85% | - |
| 26.02.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 1,68% | - |
| 25.02.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -3,19% | - |
| 24.02.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,28% | - |
| 21.02.2025 | 35,60 | 35,66 | 35,60 | 35,60 | -0,84% | 200,00 |
| 20.02.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -1,37% | - |
| 19.02.2025 | 36,16 | 36,40 | 36,16 | 36,40 | 1,51% | 378,00 |
| 18.02.2025 | 35,86 | 35,86 | 35,86 | 35,86 | 1,07% | - |
| 17.02.2025 | 35,56 | 35,56 | 35,48 | 35,48 | 1,49% | 160,00 |
| 14.02.2025 | 34,96 | 34,96 | 34,96 | 34,96 | 0,06% | - |
| 13.02.2025 | 34,94 | 34,94 | 34,94 | 34,94 | 0,46% | - |
| 12.02.2025 | 34,98 | 34,98 | 34,78 | 34,78 | -0,29% | 290,00 |
| 11.02.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -1,58% | - |
| 10.02.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 0,57% | - |
| 07.02.2025 | 35,24 | 35,24 | 35,24 | 35,24 | -0,40% | - |