35,250€
1,79%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
08.11.2024 | 34,28 | 35,33 | 34,17 | 35,20 | 2,62% | - |
07.11.2024 | 34,34 | 34,77 | 34,13 | 34,30 | -0,23% | - |
06.11.2024 | 34,21 | 35,33 | 34,18 | 34,38 | -0,06% | - |
05.11.2024 | 34,33 | 34,43 | 33,17 | 34,40 | 0,17% | - |
04.11.2024 | 34,86 | 35,32 | 34,27 | 34,34 | -1,44% | - |
01.11.2024 | 33,85 | 35,21 | 33,80 | 34,84 | 2,86% | - |
31.10.2024 | 34,44 | 34,64 | 33,75 | 33,87 | -1,60% | - |
30.10.2024 | 35,47 | 35,47 | 34,19 | 34,42 | -2,91% | - |
29.10.2024 | 35,04 | 35,77 | 35,04 | 35,45 | 1,17% | - |
28.10.2024 | 36,13 | 36,28 | 34,19 | 35,04 | -2,83% | - |
25.10.2024 | 36,66 | 36,77 | 35,91 | 36,06 | -1,88% | - |
24.10.2024 | 36,46 | 36,82 | 36,03 | 36,75 | 0,74% | - |
23.10.2024 | 36,42 | 36,82 | 36,28 | 36,48 | 0,27% | - |
22.10.2024 | 35,86 | 36,77 | 35,86 | 36,38 | 1,37% | - |
21.10.2024 | 36,07 | 36,44 | 35,74 | 35,89 | -0,55% | - |
18.10.2024 | 35,71 | 36,29 | 35,63 | 36,09 | 1,01% | - |
17.10.2024 | 35,77 | 35,92 | 35,08 | 35,73 | -0,17% | - |
16.10.2024 | 35,86 | 35,92 | 35,18 | 35,79 | -0,25% | - |
15.10.2024 | 35,62 | 36,22 | 35,47 | 35,88 | 0,84% | - |
14.10.2024 | 35,57 | 35,65 | 35,14 | 35,58 | -0,08% | 9,00 |
11.10.2024 | 35,73 | 35,73 | 35,00 | 35,61 | -0,34% | - |
10.10.2024 | 35,86 | 35,86 | 35,53 | 35,73 | -0,36% | - |
09.10.2024 | 35,72 | 35,95 | 35,38 | 35,86 | 0,45% | - |
08.10.2024 | 34,95 | 35,72 | 34,66 | 35,70 | 1,94% | - |
07.10.2024 | 35,21 | 35,26 | 34,76 | 35,02 | -0,54% | - |
04.10.2024 | 34,77 | 35,34 | 34,67 | 35,21 | 1,38% | - |
03.10.2024 | 34,73 | 35,04 | 34,54 | 34,73 | -0,29% | - |
02.10.2024 | 35,08 | 35,20 | 34,35 | 34,83 | -0,71% | - |
01.10.2024 | 35,15 | 35,57 | 34,73 | 35,08 | -0,20% | - |
30.09.2024 | 35,73 | 36,13 | 35,06 | 35,15 | -1,40% | - |
27.09.2024 | 35,46 | 36,24 | 35,39 | 35,65 | 0,54% | - |
26.09.2024 | 34,50 | 35,71 | 34,50 | 35,46 | 2,75% | - |
25.09.2024 | 34,60 | 34,99 | 34,36 | 34,51 | -0,26% | - |
24.09.2024 | 35,63 | 35,93 | 34,56 | 34,60 | -2,84% | - |
23.09.2024 | 36,00 | 36,23 | 35,49 | 35,61 | -0,86% | - |
20.09.2024 | 37,65 | 37,65 | 35,90 | 35,92 | -4,65% | - |
19.09.2024 | 38,11 | 38,43 | 37,60 | 37,67 | -0,89% | - |
18.09.2024 | 37,99 | 38,33 | 37,44 | 38,01 | 0,05% | - |
17.09.2024 | 38,01 | 38,23 | 37,74 | 37,99 | 0,00% | - |
16.09.2024 | 38,19 | 38,19 | 37,83 | 37,99 | -0,42% | - |
13.09.2024 | 37,48 | 38,45 | 37,39 | 38,15 | 1,84% | - |
12.09.2024 | 37,70 | 37,84 | 37,27 | 37,46 | -0,74% | - |
11.09.2024 | 37,25 | 37,75 | 36,98 | 37,74 | 1,15% | - |
10.09.2024 | 37,93 | 37,93 | 36,70 | 37,31 | -1,74% | - |
09.09.2024 | 37,55 | 38,59 | 37,53 | 37,97 | 1,47% | - |
06.09.2024 | 37,27 | 38,01 | 37,20 | 37,42 | 0,35% | - |
05.09.2024 | 38,00 | 38,11 | 36,93 | 37,29 | -1,82% | - |
04.09.2024 | 38,21 | 38,21 | 37,47 | 37,98 | -0,65% | - |
03.09.2024 | 38,20 | 38,83 | 38,18 | 38,23 | 0,08% | - |
02.09.2024 | 38,37 | 38,38 | 37,56 | 38,20 | -0,49% | - |
30.08.2024 | 38,56 | 38,73 | 38,10 | 38,39 | -0,44% | 58,00 |
29.08.2024 | 37,69 | 38,79 | 37,65 | 38,56 | 2,25% | - |
28.08.2024 | 37,31 | 38,12 | 37,28 | 37,71 | 1,07% | - |
27.08.2024 | 37,24 | 37,54 | 36,66 | 37,31 | 0,24% | - |
26.08.2024 | 37,27 | 37,44 | 36,96 | 37,22 | -0,29% | 402,00 |
23.08.2024 | 37,28 | 37,80 | 37,11 | 37,33 | 0,13% | 144,00 |
22.08.2024 | 36,89 | 37,47 | 36,57 | 37,28 | 1,00% | - |
21.08.2024 | 36,17 | 37,60 | 36,17 | 36,91 | 2,05% | 597,00 |
20.08.2024 | 36,84 | 36,88 | 36,08 | 36,17 | -1,82% | 206,00 |
19.08.2024 | 36,15 | 36,96 | 36,06 | 36,84 | 1,88% | - |
16.08.2024 | 36,34 | 37,09 | 35,90 | 36,16 | -0,52% | - |
15.08.2024 | 35,55 | 36,51 | 34,61 | 36,35 | 2,19% | 150,00 |
14.08.2024 | 35,55 | 35,93 | 35,06 | 35,57 | 0,06% | - |
13.08.2024 | 34,71 | 35,57 | 34,67 | 35,55 | 2,36% | - |
12.08.2024 | 35,46 | 35,66 | 34,69 | 34,73 | -1,84% | - |
09.08.2024 | 35,32 | 35,66 | 35,23 | 35,38 | 0,08% | - |
08.08.2024 | 34,97 | 35,41 | 34,57 | 35,35 | 1,35% | - |
07.08.2024 | 34,80 | 35,73 | 34,73 | 34,88 | 0,29% | - |
06.08.2024 | 34,36 | 35,00 | 34,36 | 34,78 | 1,10% | - |
05.08.2024 | 34,97 | 34,99 | 33,59 | 34,40 | -2,33% | 22,00 |