30,300€
-2,38%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,15 | 30,34 | 29,11 | 30,31 | -2,35% | - |
| 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% | - |
| 06.02.2025 | 35,38 | 35,38 | 35,38 | 35,38 | -6,25% | - |
| 05.02.2025 | 37,74 | 37,74 | 37,74 | 37,74 | 0,11% | - |
| 04.02.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,58% | - |
| 03.02.2025 | 37,88 | 37,92 | 37,88 | 37,92 | -3,61% | 200,00 |
| 31.01.2025 | 39,34 | 39,34 | 39,34 | 39,34 | 1,24% | - |
| 30.01.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 0,99% | - |
| 29.01.2025 | 38,48 | 38,48 | 38,48 | 38,48 | 0,37% | - |
| 28.01.2025 | 38,34 | 38,34 | 38,34 | 38,34 | 1,86% | - |
| 27.01.2025 | 37,64 | 37,64 | 37,64 | 37,64 | -3,93% | - |
| 24.01.2025 | 39,18 | 39,18 | 39,18 | 39,18 | 0,77% | - |
| 23.01.2025 | 38,88 | 38,88 | 38,88 | 38,88 | 0,78% | - |
| 22.01.2025 | 38,58 | 38,58 | 38,58 | 38,58 | -0,72% | - |
| 21.01.2025 | 38,86 | 38,86 | 38,86 | 38,86 | -0,05% | - |
| 20.01.2025 | 38,68 | 38,88 | 38,68 | 38,88 | 2,59% | 80,00 |
| 17.01.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -0,84% | - |
| 16.01.2025 | 38,22 | 38,22 | 38,22 | 38,22 | 1,00% | - |
| 15.01.2025 | 37,84 | 37,84 | 37,84 | 37,84 | -0,84% | - |
| 14.01.2025 | 38,16 | 38,16 | 38,16 | 38,16 | 0,10% | - |
| 13.01.2025 | 38,12 | 38,12 | 38,12 | 38,12 | 1,33% | - |
| 10.01.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 0,48% | - |
| 09.01.2025 | 37,44 | 37,44 | 37,44 | 37,44 | 0,21% | - |
| 08.01.2025 | 37,36 | 37,36 | 37,36 | 37,36 | 4,07% | - |
| 07.01.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 2,34% | - |
| 06.01.2025 | 35,08 | 35,08 | 35,08 | 35,08 | -2,07% | - |
| 03.01.2025 | 35,82 | 35,82 | 35,82 | 35,82 | 1,47% | - |
| 02.01.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,62% | - |
| 30.12.2024 | 35,52 | 35,52 | 35,52 | 35,52 | 1,08% | - |
| 27.12.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -0,11% | - |
| 23.12.2024 | 35,18 | 35,18 | 35,18 | 35,18 | 2,09% | - |
| 20.12.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -1,26% | - |
| 19.12.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,75% | - |
| 18.12.2024 | 34,64 | 34,64 | 34,64 | 34,64 | -3,51% | - |
| 17.12.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -0,55% | - |
| 16.12.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,33% | - |
| 13.12.2024 | 35,98 | 35,98 | 35,98 | 35,98 | -1,53% | - |
| 12.12.2024 | 36,54 | 36,54 | 36,54 | 36,54 | 0,00% | - |
| 11.12.2024 | 36,54 | 36,54 | 36,54 | 36,54 | -0,49% | - |
| 10.12.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 0,49% | - |
| 09.12.2024 | 36,54 | 36,54 | 36,54 | 36,54 | -0,16% | - |
| 06.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,49% | - |
| 05.12.2024 | 36,54 | 36,78 | 36,54 | 36,78 | 2,68% | 150,00 |
| 04.12.2024 | 35,82 | 35,82 | 35,82 | 35,82 | 0,00% | - |
| 03.12.2024 | 35,82 | 35,82 | 35,82 | 35,82 | -0,83% | - |
| 02.12.2024 | 35,72 | 36,12 | 35,72 | 36,12 | 0,00% | 35,00 |
| 29.11.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -0,28% | - |
| 28.11.2024 | 36,22 | 36,22 | 36,22 | 36,22 | 0,44% | - |
| 27.11.2024 | 36,06 | 36,06 | 36,06 | 36,06 | 0,06% | - |
| 26.11.2024 | 36,04 | 36,04 | 36,04 | 36,04 | 0,95% | - |
| 25.11.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 3,42% | - |
| 22.11.2024 | 34,52 | 34,52 | 34,52 | 34,52 | 0,06% | - |
| 21.11.2024 | 34,72 | 34,72 | 34,50 | 34,50 | -3,52% | 378,00 |
| 20.11.2024 | 35,76 | 35,76 | 35,76 | 35,76 | 1,07% | - |
| 19.11.2024 | 35,38 | 35,38 | 35,38 | 35,38 | -0,34% | - |
| 18.11.2024 | 35,46 | 35,50 | 35,46 | 35,50 | 0,00% | 60,00 |