28,820€
-3,26%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,79 | 30,72 | 28,78 | 28,87 | -3,09% | 68,00 |
| 03.04.2025 | 30,10 | 30,31 | 29,23 | 29,79 | -2,17% | 68,00 |
| 02.04.2025 | 30,97 | 30,97 | 29,81 | 30,45 | -1,68% | - |
| 01.04.2025 | 31,24 | 31,28 | 30,74 | 30,97 | -0,96% | - |
| 31.03.2025 | 32,02 | 32,02 | 30,95 | 31,27 | -2,65% | - |
| 28.03.2025 | 32,96 | 32,99 | 32,11 | 32,12 | -2,67% | 464,00 |
| 27.03.2025 | 33,31 | 33,38 | 32,78 | 33,00 | -0,93% | - |
| 26.03.2025 | 34,20 | 34,26 | 33,23 | 33,31 | -2,55% | - |
| 25.03.2025 | 33,83 | 34,23 | 33,76 | 34,18 | 1,03% | - |
| 24.03.2025 | 33,73 | 34,07 | 33,73 | 33,83 | 0,30% | - |
| 21.03.2025 | 34,29 | 34,40 | 33,45 | 33,73 | -1,83% | - |
| 20.03.2025 | 34,28 | 34,71 | 34,15 | 34,36 | 0,20% | - |
| 19.03.2025 | 34,01 | 34,41 | 33,76 | 34,29 | 0,91% | - |
| 18.03.2025 | 33,98 | 34,26 | 33,86 | 33,98 | 0,00% | - |
| 17.03.2025 | 33,50 | 34,03 | 33,29 | 33,98 | 1,43% | - |
| 14.03.2025 | 33,70 | 33,84 | 33,29 | 33,50 | -0,21% | - |
| 13.03.2025 | 33,84 | 34,26 | 33,51 | 33,57 | -1,00% | - |
| 12.03.2025 | 33,56 | 34,19 | 33,55 | 33,91 | 0,98% | - |
| 11.03.2025 | 34,41 | 34,70 | 33,15 | 33,58 | -2,41% | - |
| 10.03.2025 | 34,23 | 34,70 | 34,03 | 34,41 | 0,53% | - |
| 07.03.2025 | 33,74 | 34,24 | 33,39 | 34,23 | 1,33% | - |
| 06.03.2025 | 34,94 | 35,16 | 33,09 | 33,78 | -3,32% | - |
| 05.03.2025 | 34,02 | 35,01 | 34,02 | 34,94 | 2,52% | - |
| 04.03.2025 | 34,89 | 35,30 | 33,61 | 34,08 | -2,49% | - |
| 03.03.2025 | 34,81 | 35,49 | 34,62 | 34,95 | 0,66% | - |
| 28.02.2025 | 34,44 | 34,83 | 34,19 | 34,72 | 0,81% | - |
| 27.02.2025 | 35,00 | 35,11 | 34,38 | 34,44 | -1,57% | 60,00 |
| 26.02.2025 | 35,04 | 35,35 | 34,81 | 34,99 | -0,14% | - |
| 25.02.2025 | 34,57 | 35,28 | 34,57 | 35,04 | 1,33% | - |
| 24.02.2025 | 35,80 | 35,94 | 34,58 | 34,58 | -2,70% | - |
| 21.02.2025 | 35,75 | 35,81 | 35,36 | 35,54 | -0,56% | - |
| 20.02.2025 | 35,90 | 36,09 | 35,53 | 35,74 | -0,45% | - |
| 19.02.2025 | 36,30 | 36,49 | 35,69 | 35,90 | -1,05% | - |
| 18.02.2025 | 36,01 | 36,43 | 35,79 | 36,28 | 0,75% | - |
| 17.02.2025 | 35,03 | 36,02 | 35,03 | 36,01 | 2,68% | 258,00 |
| 14.02.2025 | 34,95 | 35,23 | 34,86 | 35,07 | 0,34% | - |
| 13.02.2025 | 34,81 | 35,20 | 34,53 | 34,95 | 0,49% | - |
| 12.02.2025 | 35,27 | 35,54 | 34,39 | 34,78 | -1,36% | 212,00 |
| 11.02.2025 | 36,01 | 36,01 | 34,66 | 35,26 | -2,06% | - |
| 10.02.2025 | 35,35 | 36,46 | 35,35 | 36,00 | 1,78% | - |
| 07.02.2025 | 35,34 | 35,61 | 35,27 | 35,37 | 0,00% | - |
| 06.02.2025 | 35,52 | 35,62 | 34,88 | 35,37 | -0,37% | - |
| 05.02.2025 | 37,82 | 37,83 | 34,77 | 35,50 | -6,13% | 658,00 |
| 04.02.2025 | 37,66 | 38,31 | 37,62 | 37,82 | 0,42% | - |
| 03.02.2025 | 38,27 | 38,31 | 37,54 | 37,66 | -2,59% | - |
| 31.01.2025 | 39,39 | 39,56 | 38,62 | 38,66 | -1,85% | - |
| 30.01.2025 | 38,91 | 39,59 | 38,63 | 39,39 | 1,29% | - |
| 29.01.2025 | 38,43 | 39,01 | 38,27 | 38,89 | 1,22% | - |
| 28.01.2025 | 38,67 | 39,05 | 38,17 | 38,42 | -0,75% | - |
| 27.01.2025 | 38,33 | 38,73 | 37,79 | 38,71 | 0,97% | - |
| 24.01.2025 | 39,15 | 39,21 | 38,21 | 38,34 | -2,07% | - |
| 23.01.2025 | 38,95 | 39,17 | 38,72 | 39,15 | 0,46% | - |
| 22.01.2025 | 38,83 | 39,44 | 38,71 | 38,97 | 0,39% | - |
| 21.01.2025 | 39,20 | 39,20 | 38,41 | 38,82 | -0,99% | - |
| 20.01.2025 | 38,85 | 39,24 | 38,49 | 39,21 | 0,87% | 258,00 |
| 17.01.2025 | 38,00 | 38,92 | 37,98 | 38,87 | 2,29% | - |
| 16.01.2025 | 38,13 | 38,66 | 37,69 | 38,00 | -0,47% | - |
| 15.01.2025 | 37,85 | 38,46 | 37,57 | 38,18 | 0,87% | - |
| 14.01.2025 | 38,12 | 38,39 | 37,73 | 37,85 | -0,66% | - |
| 13.01.2025 | 38,46 | 38,70 | 37,50 | 38,10 | -0,94% | - |
| 10.01.2025 | 37,81 | 38,60 | 37,71 | 38,46 | 1,67% | - |
| 09.01.2025 | 37,63 | 38,07 | 37,48 | 37,83 | 0,50% | - |
| 08.01.2025 | 37,53 | 37,85 | 37,19 | 37,64 | 0,29% | - |
| 07.01.2025 | 36,02 | 38,16 | 36,00 | 37,53 | 4,19% | - |
| 06.01.2025 | 35,14 | 36,31 | 35,02 | 36,02 | 2,50% | - |
| 03.01.2025 | 35,87 | 35,98 | 34,64 | 35,14 | -2,04% | - |
| 02.01.2025 | 35,42 | 36,04 | 35,38 | 35,87 | 1,33% | - |
| 30.12.2024 | 35,70 | 35,70 | 35,26 | 35,40 | -0,59% | - |
| 27.12.2024 | 35,35 | 35,88 | 35,17 | 35,61 | 0,79% | - |
| 23.12.2024 | 35,31 | 35,66 | 35,17 | 35,33 | 0,23% | - |
| 20.12.2024 | 34,53 | 35,43 | 34,37 | 35,25 | 1,79% | - |
| 19.12.2024 | 35,10 | 35,16 | 34,50 | 34,63 | -1,34% | - |
| 18.12.2024 | 34,72 | 35,76 | 34,59 | 35,10 | 1,12% | - |
| 17.12.2024 | 36,04 | 36,04 | 34,32 | 34,71 | -3,69% | - |
| 16.12.2024 | 36,26 | 36,28 | 35,20 | 36,04 | -0,66% | - |
| 13.12.2024 | 36,06 | 36,43 | 35,90 | 36,28 | 0,61% | - |
| 12.12.2024 | 36,76 | 36,79 | 35,95 | 36,06 | -1,90% | - |
| 11.12.2024 | 36,56 | 36,79 | 36,02 | 36,76 | 0,55% | - |
| 10.12.2024 | 36,76 | 36,99 | 36,26 | 36,56 | -0,60% | - |
| 09.12.2024 | 36,62 | 37,11 | 36,58 | 36,78 | 0,49% | - |
| 06.12.2024 | 36,68 | 36,85 | 36,55 | 36,60 | -0,22% | - |
| 05.12.2024 | 36,62 | 37,13 | 36,45 | 36,68 | 0,22% | - |
| 04.12.2024 | 35,97 | 36,80 | 35,91 | 36,60 | 1,69% | - |
| 03.12.2024 | 35,87 | 36,37 | 35,67 | 35,99 | 0,33% | - |
| 02.12.2024 | 35,94 | 36,36 | 35,69 | 35,87 | -0,42% | - |
| 29.11.2024 | 36,32 | 36,42 | 35,90 | 36,02 | -0,83% | - |
| 28.11.2024 | 36,25 | 36,65 | 36,15 | 36,32 | 0,19% | - |
| 27.11.2024 | 36,13 | 36,63 | 35,89 | 36,25 | 0,33% | - |
| 26.11.2024 | 36,16 | 36,52 | 35,96 | 36,13 | -0,30% | - |
| 25.11.2024 | 35,76 | 36,41 | 35,72 | 36,24 | 1,46% | - |
| 22.11.2024 | 34,64 | 35,94 | 34,62 | 35,72 | 3,12% | - |
| 21.11.2024 | 34,80 | 34,94 | 34,15 | 34,64 | -0,46% | - |
| 20.11.2024 | 35,62 | 36,10 | 34,48 | 34,80 | -2,19% | - |
| 19.11.2024 | 35,45 | 35,71 | 34,33 | 35,58 | 0,37% | - |
| 18.11.2024 | 35,53 | 35,93 | 35,43 | 35,45 | -0,23% | - |
| 15.11.2024 | 35,65 | 35,95 | 35,21 | 35,53 | -0,34% | - |
| 14.11.2024 | 34,84 | 35,87 | 34,48 | 35,65 | 2,32% | - |
| 13.11.2024 | 35,49 | 35,49 | 34,45 | 34,84 | -1,78% | - |
| 12.11.2024 | 35,81 | 35,85 | 35,30 | 35,47 | -0,95% | - |
| 11.11.2024 | 35,25 | 36,02 | 35,25 | 35,81 | 1,73% | - |