35,720€
0,17%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 35,72 | 35,74 | 35,72 | 35,72 | 0,17% | - |
| 17.10.2024 | 35,66 | 35,66 | 35,66 | 35,66 | 0,00% | - |
| 16.10.2024 | 35,66 | 35,66 | 35,66 | 35,66 | 0,68% | - |
| 15.10.2024 | 35,42 | 35,42 | 35,42 | 35,42 | 0,11% | - |
| 14.10.2024 | 35,38 | 35,38 | 35,38 | 35,38 | -0,51% | - |
| 11.10.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -0,11% | - |
| 10.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,28% | - |
| 09.10.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 2,78% | - |
| 08.10.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -1,20% | - |
| 07.10.2024 | 35,06 | 35,06 | 34,96 | 34,96 | 0,81% | 45,00 |
| 04.10.2024 | 34,68 | 34,68 | 34,68 | 34,68 | -0,69% | - |
| 03.10.2024 | 34,56 | 34,92 | 34,56 | 34,92 | 0,11% | 400,00 |
| 02.10.2024 | 34,88 | 34,88 | 34,88 | 34,88 | -0,51% | - |
| 01.10.2024 | 35,06 | 35,06 | 35,06 | 35,06 | -1,63% | - |
| 30.09.2024 | 35,64 | 35,64 | 35,64 | 35,64 | 0,79% | - |
| 27.09.2024 | 35,36 | 35,36 | 35,36 | 35,36 | 1,61% | - |
| 26.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,28% | - |
| 25.09.2024 | 34,36 | 34,36 | 34,36 | 34,36 | -3,65% | - |
| 24.09.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -0,56% | - |
| 23.09.2024 | 35,86 | 35,86 | 35,86 | 35,86 | -1,32% | - |
| 20.09.2024 | 37,50 | 37,50 | 36,34 | 36,34 | -4,52% | 2.700,00 |
| 19.09.2024 | 38,06 | 38,06 | 38,06 | 38,06 | 0,37% | - |
| 18.09.2024 | 37,92 | 37,92 | 37,92 | 37,92 | 0,11% | - |
| 17.09.2024 | 37,88 | 37,88 | 37,88 | 37,88 | -0,26% | - |
| 16.09.2024 | 37,98 | 37,98 | 37,98 | 37,98 | 1,61% | - |
| 13.09.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -0,64% | - |
| 12.09.2024 | 37,62 | 37,62 | 37,62 | 37,62 | 0,91% | - |
| 11.09.2024 | 37,18 | 37,28 | 37,18 | 37,28 | -1,32% | 200,00 |
| 10.09.2024 | 37,78 | 37,78 | 37,78 | 37,78 | -0,58% | - |
| 09.09.2024 | 37,46 | 38,00 | 37,46 | 38,00 | 2,10% | 4.500,00 |
| 06.09.2024 | 37,22 | 37,22 | 37,22 | 37,22 | -1,79% | - |
| 05.09.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 0,11% | - |
| 04.09.2024 | 37,86 | 37,86 | 37,86 | 37,86 | -0,63% | - |
| 03.09.2024 | 38,10 | 38,10 | 38,10 | 38,10 | -0,42% | - |
| 02.09.2024 | 38,26 | 38,26 | 38,26 | 38,26 | -0,83% | - |
| 30.08.2024 | 38,58 | 38,58 | 38,58 | 38,58 | 2,50% | - |
| 29.08.2024 | 37,64 | 37,64 | 37,64 | 37,64 | -0,74% | - |
| 28.08.2024 | 37,38 | 38,04 | 37,38 | 37,92 | 2,32% | 280,00 |
| 27.08.2024 | 37,06 | 37,06 | 37,06 | 37,06 | -0,27% | - |
| 26.08.2024 | 37,16 | 37,16 | 37,16 | 37,16 | -0,48% | - |
| 23.08.2024 | 37,34 | 37,34 | 37,34 | 37,34 | 1,58% | - |
| 22.08.2024 | 36,76 | 36,76 | 36,76 | 36,76 | -0,38% | - |
| 21.08.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 0,87% | - |
| 20.08.2024 | 36,58 | 36,58 | 36,58 | 36,58 | -1,19% | - |
| 19.08.2024 | 36,08 | 37,02 | 36,08 | 37,02 | 2,10% | 150,00 |
| 16.08.2024 | 36,26 | 36,26 | 36,26 | 36,26 | 2,31% | - |
| 15.08.2024 | 35,44 | 35,44 | 35,44 | 35,44 | -0,11% | - |
| 14.08.2024 | 35,48 | 35,48 | 35,48 | 35,48 | 2,42% | - |
| 13.08.2024 | 34,64 | 34,64 | 34,64 | 34,64 | -0,46% | - |
| 12.08.2024 | 35,32 | 35,32 | 34,80 | 34,80 | -1,14% | 50,00 |
| 09.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,63% | - |
| 08.08.2024 | 34,98 | 34,98 | 34,98 | 34,98 | 0,40% | - |
| 07.08.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 0,93% | - |
| 06.08.2024 | 34,52 | 34,52 | 34,52 | 34,52 | 0,82% | - |
| 05.08.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -3,60% | - |
| 02.08.2024 | 35,26 | 35,52 | 35,26 | 35,52 | 0,74% | 200,00 |
| 01.08.2024 | 35,26 | 35,26 | 35,26 | 35,26 | 1,03% | - |
| 31.07.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 1,22% | - |
| 30.07.2024 | 34,48 | 34,48 | 34,48 | 34,48 | 0,52% | - |
| 29.07.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,70% | - |
| 26.07.2024 | 33,60 | 34,06 | 33,60 | 34,06 | 0,53% | 6,00 |
| 25.07.2024 | 33,88 | 33,88 | 33,88 | 33,88 | 0,71% | - |
| 24.07.2024 | 33,64 | 33,64 | 33,64 | 33,64 | 0,06% | - |
| 23.07.2024 | 33,62 | 33,62 | 33,62 | 33,62 | 0,54% | - |
| 22.07.2024 | 33,44 | 33,44 | 33,44 | 33,44 | -3,69% | - |
| 19.07.2024 | 34,72 | 34,72 | 34,72 | 34,72 | -0,17% | - |
| 18.07.2024 | 34,04 | 34,78 | 34,04 | 34,78 | 2,78% | 2.930,00 |
| 17.07.2024 | 36,42 | 36,42 | 33,84 | 33,84 | -8,04% | 3.570,00 |
| 16.07.2024 | 40,08 | 40,08 | 36,80 | 36,80 | -8,78% | 6.841,00 |
| 15.07.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -0,30% | - |
| 12.07.2024 | 40,46 | 40,46 | 40,46 | 40,46 | -0,39% | - |
| 11.07.2024 | 40,62 | 40,62 | 40,62 | 40,62 | 1,86% | - |
| 10.07.2024 | 39,88 | 39,88 | 39,88 | 39,88 | -0,20% | - |
| 09.07.2024 | 39,96 | 39,96 | 39,96 | 39,96 | 0,55% | - |
| 08.07.2024 | 39,74 | 39,74 | 39,74 | 39,74 | -1,49% | - |
| 05.07.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 1,92% | - |
| 04.07.2024 | 39,58 | 39,58 | 39,58 | 39,58 | -1,10% | - |
| 03.07.2024 | 40,02 | 40,02 | 40,02 | 40,02 | 0,30% | - |
| 02.07.2024 | 40,32 | 40,32 | 39,90 | 39,90 | -1,77% | 225,00 |
| 01.07.2024 | 40,62 | 40,62 | 40,62 | 40,62 | -0,78% | - |
| 28.06.2024 | 40,94 | 40,94 | 40,94 | 40,94 | -1,02% | - |
| 27.06.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,19% | - |
| 26.06.2024 | 41,44 | 41,44 | 41,44 | 41,44 | -0,53% | - |
| 25.06.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 0,48% | - |
| 24.06.2024 | 40,76 | 41,46 | 40,76 | 41,46 | 1,17% | 350,00 |
| 21.06.2024 | 40,98 | 40,98 | 40,98 | 40,98 | -2,38% | - |
| 20.06.2024 | 41,98 | 41,98 | 41,98 | 41,98 | -0,71% | - |
| 19.06.2024 | 41,92 | 42,28 | 41,92 | 42,28 | -1,54% | 500,00 |
| 18.06.2024 | 42,94 | 42,94 | 42,94 | 42,94 | -1,69% | - |
| 17.06.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -1,22% | - |
| 14.06.2024 | 44,22 | 44,22 | 44,22 | 44,22 | -1,91% | - |
| 13.06.2024 | 45,08 | 45,08 | 45,08 | 45,08 | -0,27% | - |
| 12.06.2024 | 43,72 | 45,20 | 43,72 | 45,20 | 3,67% | 230,00 |
| 11.06.2024 | 43,34 | 43,60 | 43,34 | 43,60 | 1,40% | 400,00 |
| 10.06.2024 | 44,40 | 44,40 | 42,86 | 43,00 | -3,20% | 4.700,00 |
| 07.06.2024 | 44,42 | 44,42 | 44,42 | 44,42 | 0,59% | - |
| 06.06.2024 | 44,16 | 44,16 | 44,16 | 44,16 | 0,96% | - |
| 05.06.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 1,06% | - |
| 04.06.2024 | 43,28 | 43,28 | 43,28 | 43,28 | -2,43% | - |
| 03.06.2024 | 44,36 | 44,36 | 44,36 | 44,36 | 1,65% | - |