24,900€
-1,50%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 25,27 | 25,32 | 25,10 | 25,15 | -0,51% | - |
| 12.03.2026 | 25,31 | 25,91 | 24,98 | 25,28 | -0,20% | - |
| 11.03.2026 | 25,57 | 26,02 | 25,19 | 25,33 | -1,02% | 3,00 |
| 10.03.2026 | 25,64 | 26,16 | 25,31 | 25,59 | -0,35% | 81,00 |
| 09.03.2026 | 24,84 | 25,81 | 24,31 | 25,68 | 1,78% | - |
| 06.03.2026 | 25,14 | 25,59 | 24,97 | 25,23 | 1,16% | - |
| 05.03.2026 | 25,81 | 25,81 | 24,84 | 24,94 | -3,45% | 86,00 |
| 04.03.2026 | 25,48 | 25,95 | 25,12 | 25,83 | 2,22% | 49,00 |
| 03.03.2026 | 26,30 | 26,32 | 25,12 | 25,27 | -4,39% | - |
| 02.03.2026 | 26,04 | 26,63 | 25,62 | 26,43 | 0,08% | 1,00 |
| 27.02.2026 | 25,13 | 26,42 | 25,13 | 26,41 | 2,32% | - |
| 26.02.2026 | 25,08 | 25,87 | 24,77 | 25,81 | 2,79% | 80,00 |
| 25.02.2026 | 23,94 | 25,23 | 23,65 | 25,11 | 4,67% | - |
| 24.02.2026 | 24,06 | 24,19 | 23,83 | 23,99 | -0,12% | - |
| 23.02.2026 | 24,39 | 24,39 | 23,58 | 24,02 | -1,80% | 86,00 |
| 20.02.2026 | 24,29 | 24,88 | 24,09 | 24,46 | 0,95% | - |
| 19.02.2026 | 25,18 | 25,19 | 24,14 | 24,23 | -3,50% | 85,00 |
| 18.02.2026 | 25,52 | 26,53 | 24,85 | 25,11 | -1,14% | 1.760,00 |
| 17.02.2026 | 24,58 | 25,59 | 24,41 | 25,40 | 3,29% | 104,00 |
| 16.02.2026 | 23,69 | 24,60 | 23,43 | 24,59 | 3,62% | 1,00 |
| 13.02.2026 | 23,49 | 23,77 | 23,45 | 23,73 | 0,64% | 481,00 |
| 12.02.2026 | 24,22 | 24,35 | 23,45 | 23,58 | -2,56% | 100,00 |
| 11.02.2026 | 24,74 | 24,79 | 23,97 | 24,20 | -2,34% | 684,00 |
| 10.02.2026 | 24,60 | 24,88 | 24,42 | 24,78 | 0,81% | 1,00 |
| 09.02.2026 | 25,20 | 25,26 | 24,56 | 24,58 | -0,93% | 4,00 |
| 06.02.2026 | 25,83 | 25,84 | 24,81 | 24,81 | -4,02% | 1.681,00 |
| 05.02.2026 | 25,85 | 26,41 | 25,54 | 25,85 | 0,00% | - |
| 04.02.2026 | 26,48 | 26,56 | 25,46 | 25,85 | -0,73% | - |
| 03.02.2026 | 29,90 | 29,91 | 25,54 | 26,04 | -12,44% | 444,00 |
| 02.02.2026 | 29,34 | 29,93 | 29,13 | 29,74 | 0,78% | - |
| 30.01.2026 | 29,68 | 30,00 | 29,37 | 29,51 | 0,24% | - |
| 29.01.2026 | 29,60 | 29,98 | 28,91 | 29,44 | -0,64% | - |
| 28.01.2026 | 29,98 | 30,27 | 29,51 | 29,63 | -2,28% | - |
| 27.01.2026 | 31,21 | 31,35 | 30,15 | 30,32 | -3,01% | 66,00 |
| 26.01.2026 | 30,87 | 31,34 | 30,73 | 31,26 | 1,46% | - |
| 23.01.2026 | 31,38 | 31,40 | 30,73 | 30,81 | -1,75% | 150,00 |
| 22.01.2026 | 30,97 | 31,54 | 30,87 | 31,36 | 1,29% | - |
| 21.01.2026 | 29,98 | 31,22 | 29,98 | 30,96 | 3,41% | 67,00 |
| 20.01.2026 | 29,84 | 30,54 | 29,58 | 29,94 | 0,34% | 50,00 |
| 19.01.2026 | 31,20 | 31,20 | 29,76 | 29,84 | -4,76% | 117,00 |
| 16.01.2026 | 30,83 | 31,61 | 30,70 | 31,33 | 1,62% | - |
| 15.01.2026 | 31,43 | 31,69 | 30,81 | 30,83 | -1,25% | - |
| 14.01.2026 | 31,14 | 31,63 | 30,71 | 31,22 | 0,32% | - |
| 13.01.2026 | 30,28 | 31,81 | 30,13 | 31,12 | 2,91% | - |
| 12.01.2026 | 30,07 | 30,51 | 29,94 | 30,24 | 0,37% | - |
| 09.01.2026 | 29,60 | 30,30 | 29,50 | 30,13 | 1,93% | - |
| 08.01.2026 | 29,55 | 29,99 | 29,11 | 29,56 | 0,00% | 1,00 |
| 07.01.2026 | 30,00 | 30,08 | 29,29 | 29,56 | -1,43% | - |
| 06.01.2026 | 28,94 | 30,15 | 28,91 | 29,99 | 3,74% | - |
| 05.01.2026 | 28,64 | 29,05 | 28,43 | 28,91 | 0,87% | - |
| 02.01.2026 | 28,74 | 28,89 | 28,54 | 28,66 | 0,63% | 100,00 |
| 30.12.2025 | 28,78 | 28,78 | 28,48 | 28,48 | -1,04% | - |
| 29.12.2025 | 28,65 | 29,07 | 28,63 | 28,78 | 0,56% | - |
| 23.12.2025 | 28,41 | 28,87 | 28,41 | 28,62 | 0,77% | 100,00 |
| 22.12.2025 | 28,21 | 28,60 | 27,96 | 28,40 | 0,46% | 50,00 |
| 19.12.2025 | 28,41 | 28,49 | 28,19 | 28,27 | -0,60% | - |
| 18.12.2025 | 28,20 | 28,78 | 28,20 | 28,44 | 0,64% | - |
| 17.12.2025 | 28,64 | 28,75 | 27,97 | 28,26 | -1,26% | 72,00 |
| 16.12.2025 | 28,35 | 28,97 | 28,28 | 28,62 | 0,77% | - |
| 15.12.2025 | 29,19 | 29,19 | 28,37 | 28,40 | -2,61% | 697,00 |
| 12.12.2025 | 29,28 | 29,39 | 28,99 | 29,16 | -0,48% | - |
| 11.12.2025 | 28,78 | 29,39 | 28,44 | 29,30 | 2,30% | - |
| 10.12.2025 | 28,37 | 28,66 | 28,26 | 28,64 | 0,81% | - |
| 09.12.2025 | 28,36 | 28,73 | 28,01 | 28,41 | -0,04% | - |
| 08.12.2025 | 28,90 | 28,90 | 28,40 | 28,42 | -1,86% | - |
| 05.12.2025 | 28,54 | 29,09 | 28,54 | 28,96 | 1,47% | - |
| 04.12.2025 | 28,45 | 28,67 | 28,17 | 28,54 | 0,39% | - |
| 03.12.2025 | 29,00 | 29,34 | 28,31 | 28,43 | -2,03% | 50,00 |
| 02.12.2025 | 29,36 | 29,66 | 28,87 | 29,02 | -1,19% | - |
| 01.12.2025 | 29,31 | 29,76 | 28,84 | 29,37 | -0,10% | 3,00 |
| 28.11.2025 | 29,27 | 29,61 | 29,08 | 29,40 | 0,41% | - |
| 27.11.2025 | 29,30 | 29,53 | 29,00 | 29,28 | -0,14% | - |
| 26.11.2025 | 29,42 | 29,59 | 29,05 | 29,32 | -0,27% | - |
| 25.11.2025 | 29,04 | 29,41 | 28,86 | 29,40 | 1,34% | - |
| 24.11.2025 | 28,92 | 29,38 | 28,53 | 29,01 | 0,17% | - |
| 21.11.2025 | 27,94 | 28,96 | 27,92 | 28,96 | 3,72% | - |
| 20.11.2025 | 28,49 | 28,83 | 27,91 | 27,92 | -1,62% | - |
| 19.11.2025 | 28,17 | 28,54 | 28,02 | 28,38 | 0,75% | - |
| 18.11.2025 | 28,42 | 28,63 | 28,04 | 28,17 | -0,91% | 124,00 |
| 17.11.2025 | 29,10 | 29,34 | 28,40 | 28,43 | -2,30% | 2,00 |
| 14.11.2025 | 29,92 | 29,93 | 29,01 | 29,10 | -3,45% | - |
| 13.11.2025 | 30,58 | 30,83 | 29,95 | 30,14 | -1,86% | - |
| 12.11.2025 | 30,58 | 30,71 | 30,55 | 30,71 | 0,52% | - |
| 11.11.2025 | 29,86 | 30,72 | 29,65 | 30,55 | 2,41% | - |
| 10.11.2025 | 29,93 | 30,03 | 29,40 | 29,83 | 0,10% | 70,00 |
| 07.11.2025 | 29,92 | 30,20 | 29,38 | 29,80 | -0,67% | - |
| 06.11.2025 | 30,28 | 30,29 | 29,79 | 30,00 | -1,12% | - |
| 05.11.2025 | 28,68 | 31,56 | 28,68 | 30,34 | 4,77% | 70,00 |
| 04.11.2025 | 29,00 | 29,01 | 28,63 | 28,96 | -0,34% | 5,00 |
| 03.11.2025 | 28,88 | 29,38 | 28,84 | 29,06 | 0,66% | - |
| 31.10.2025 | 29,27 | 29,27 | 28,75 | 28,87 | -1,33% | - |
| 30.10.2025 | 30,14 | 30,17 | 29,10 | 29,26 | -2,79% | 72,00 |
| 29.10.2025 | 30,30 | 30,65 | 29,76 | 30,10 | -0,66% | - |
| 28.10.2025 | 30,66 | 30,78 | 30,26 | 30,30 | -1,34% | - |
| 27.10.2025 | 31,36 | 31,61 | 30,57 | 30,71 | -2,14% | - |
| 24.10.2025 | 31,56 | 31,71 | 31,21 | 31,38 | -0,54% | - |
| 23.10.2025 | 31,75 | 31,92 | 31,25 | 31,55 | -0,03% | - |
| 22.10.2025 | 32,31 | 32,45 | 31,51 | 31,56 | -1,93% | - |
| 21.10.2025 | 32,16 | 32,32 | 31,91 | 32,18 | 0,06% | - |
| 20.10.2025 | 31,95 | 32,19 | 31,54 | 32,16 | 1,04% | - |