35,290€
1,12%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 2,48% | - |
| 14.11.2024 | 34,64 | 34,64 | 34,64 | 34,64 | -1,31% | - |
| 13.11.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -0,68% | - |
| 12.11.2024 | 35,34 | 35,34 | 35,34 | 35,34 | 0,23% | - |
| 11.11.2024 | 35,26 | 35,26 | 35,26 | 35,26 | 3,22% | - |
| 08.11.2024 | 34,16 | 34,16 | 34,16 | 34,16 | -0,64% | - |
| 07.11.2024 | 34,38 | 34,38 | 34,38 | 34,38 | -0,58% | - |
| 06.11.2024 | 34,58 | 34,58 | 34,58 | 34,58 | 0,64% | - |
| 05.11.2024 | 34,36 | 34,36 | 34,36 | 34,36 | -1,60% | - |
| 04.11.2024 | 34,92 | 34,92 | 34,92 | 34,92 | 3,44% | - |
| 01.11.2024 | 33,76 | 33,76 | 33,76 | 33,76 | -1,29% | - |
| 31.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,23% | - |
| 30.10.2024 | 35,34 | 35,34 | 35,34 | 35,34 | 1,20% | - |
| 29.10.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -3,16% | - |
| 28.10.2024 | 36,06 | 36,06 | 36,06 | 36,06 | -1,31% | 200,00 |
| 25.10.2024 | 36,54 | 36,54 | 36,54 | 36,54 | 0,16% | - |
| 24.10.2024 | 36,46 | 36,48 | 36,46 | 36,48 | 0,88% | 5.500,00 |
| 23.10.2024 | 36,16 | 36,16 | 36,16 | 36,16 | 1,12% | - |
| 22.10.2024 | 35,76 | 35,76 | 35,76 | 35,76 | -0,50% | - |
| 21.10.2024 | 35,94 | 35,94 | 35,94 | 35,94 | 0,96% | - |
| 18.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -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% | - |