37,960€
-0,50%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 38,19 | 38,19 | 37,83 | 37,96 | -0,50% | - |
| 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 |
| 02.08.2024 | 35,04 | 35,86 | 35,04 | 35,22 | 0,06% | 75,00 |
| 01.08.2024 | 35,43 | 35,69 | 35,01 | 35,20 | -0,65% | - |
| 31.07.2024 | 34,81 | 35,59 | 34,77 | 35,43 | 1,90% | - |
| 30.07.2024 | 34,69 | 35,10 | 34,35 | 34,77 | 0,23% | - |
| 29.07.2024 | 34,46 | 35,04 | 34,24 | 34,69 | 0,76% | - |
| 26.07.2024 | 33,79 | 34,48 | 33,76 | 34,43 | 1,89% | - |
| 25.07.2024 | 34,09 | 34,11 | 33,44 | 33,79 | -1,03% | - |
| 24.07.2024 | 33,71 | 34,34 | 33,53 | 34,14 | 1,28% | 123,00 |
| 23.07.2024 | 33,82 | 33,98 | 33,52 | 33,71 | -0,33% | - |
| 22.07.2024 | 33,45 | 33,97 | 33,45 | 33,82 | 1,11% | - |
| 19.07.2024 | 34,64 | 34,96 | 33,39 | 33,45 | -3,55% | - |
| 18.07.2024 | 33,96 | 35,19 | 33,34 | 34,68 | 2,12% | - |
| 17.07.2024 | 37,18 | 37,18 | 33,92 | 33,96 | -8,66% | 194,00 |
| 16.07.2024 | 40,21 | 40,23 | 37,04 | 37,18 | -7,54% | - |
| 15.07.2024 | 40,47 | 40,59 | 40,11 | 40,21 | -0,69% | - |
| 12.07.2024 | 40,45 | 40,88 | 40,09 | 40,49 | 0,20% | - |
| 11.07.2024 | 40,18 | 40,68 | 39,97 | 40,41 | 0,57% | - |
| 10.07.2024 | 39,97 | 40,38 | 39,90 | 40,18 | 0,53% | - |
| 09.07.2024 | 40,04 | 40,31 | 39,71 | 39,97 | -0,17% | - |
| 08.07.2024 | 39,95 | 40,22 | 39,76 | 40,04 | 0,23% | - |
| 05.07.2024 | 40,42 | 40,51 | 39,60 | 39,95 | -1,21% | - |
| 04.07.2024 | 39,73 | 40,59 | 39,70 | 40,44 | 1,74% | - |
| 03.07.2024 | 40,03 | 40,30 | 39,50 | 39,75 | -0,65% | - |
| 02.07.2024 | 40,54 | 40,54 | 39,76 | 40,01 | -1,26% | - |
| 01.07.2024 | 40,61 | 40,97 | 40,28 | 40,52 | 0,12% | - |
| 28.06.2024 | 40,91 | 41,05 | 40,30 | 40,47 | -1,12% | - |
| 27.06.2024 | 41,51 | 41,56 | 40,82 | 40,93 | -1,30% | - |
| 26.06.2024 | 41,53 | 41,69 | 40,91 | 41,47 | 0,00% | - |
| 25.06.2024 | 41,66 | 41,78 | 40,96 | 41,47 | -0,50% | - |
| 24.06.2024 | 40,82 | 41,93 | 40,66 | 41,68 | 2,06% | - |
| 21.06.2024 | 41,11 | 41,11 | 40,53 | 40,84 | -0,66% | - |
| 20.06.2024 | 41,93 | 42,07 | 40,92 | 41,11 | -1,96% | - |
| 19.06.2024 | 42,00 | 42,35 | 41,66 | 41,93 | -0,17% | - |
| 18.06.2024 | 43,02 | 43,31 | 41,89 | 42,00 | -2,37% | 12,00 |
| 17.06.2024 | 43,67 | 43,82 | 42,60 | 43,02 | -1,28% | - |
| 14.06.2024 | 44,28 | 44,34 | 43,54 | 43,58 | -1,49% | - |
| 13.06.2024 | 45,21 | 45,96 | 44,10 | 44,24 | -2,19% | - |
| 12.06.2024 | 43,80 | 45,46 | 43,39 | 45,23 | 3,26% | - |
| 11.06.2024 | 43,15 | 44,10 | 43,10 | 43,80 | 1,51% | - |
| 10.06.2024 | 44,62 | 44,80 | 42,68 | 43,15 | -3,45% | - |
| 07.06.2024 | 44,56 | 45,15 | 43,60 | 44,69 | 0,29% | - |
| 06.06.2024 | 44,37 | 45,27 | 42,64 | 44,56 | 0,38% | - |
| 05.06.2024 | 43,70 | 44,39 | 43,70 | 44,39 | 1,58% | - |
| 04.06.2024 | 43,33 | 44,01 | 43,23 | 43,70 | 0,81% | - |
| 03.06.2024 | 44,38 | 44,57 | 43,19 | 43,35 | -2,19% | - |
| 31.05.2024 | 43,72 | 44,35 | 43,45 | 44,32 | 1,47% | - |
| 30.05.2024 | 43,61 | 44,11 | 43,48 | 43,68 | 0,30% | - |
| 29.05.2024 | 43,75 | 43,88 | 43,39 | 43,55 | -0,46% | - |
| 28.05.2024 | 44,91 | 45,00 | 43,58 | 43,75 | -2,58% | - |
| 27.05.2024 | 44,07 | 44,96 | 43,71 | 44,91 | 1,91% | - |
| 24.05.2024 | 43,65 | 44,25 | 43,63 | 44,07 | 0,96% | - |
| 23.05.2024 | 44,32 | 44,47 | 43,62 | 43,65 | -1,31% | - |
| 22.05.2024 | 44,96 | 45,01 | 43,99 | 44,23 | -1,62% | - |
| 21.05.2024 | 45,23 | 46,67 | 44,77 | 44,96 | -0,60% | - |
| 20.05.2024 | 44,96 | 45,38 | 44,96 | 45,23 | 0,60% | - |
| 17.05.2024 | 44,15 | 45,16 | 44,12 | 44,96 | 1,79% | - |
| 16.05.2024 | 43,71 | 44,63 | 43,54 | 44,17 | 1,05% | 2,00 |
| 15.05.2024 | 43,43 | 43,96 | 43,04 | 43,71 | 0,64% | - |
| 14.05.2024 | 43,11 | 43,99 | 43,08 | 43,43 | 0,74% | - |
| 13.05.2024 | 43,35 | 44,35 | 42,67 | 43,11 | -0,55% | - |
| 10.05.2024 | 43,16 | 43,47 | 43,15 | 43,35 | 0,44% | - |
| 09.05.2024 | 42,94 | 43,16 | 42,75 | 43,16 | 0,51% | - |
| 08.05.2024 | 42,97 | 44,07 | 42,83 | 42,94 | -0,07% | - |
| 07.05.2024 | 42,27 | 43,23 | 41,94 | 42,97 | 1,66% | 114,00 |
| 06.05.2024 | 43,76 | 43,85 | 41,24 | 42,27 | -3,40% | 415,00 |
| 03.05.2024 | 43,67 | 44,23 | 43,46 | 43,76 | 0,09% | - |
| 02.05.2024 | 44,84 | 45,05 | 42,97 | 43,72 | -2,45% | - |
| 30.04.2024 | 45,69 | 45,78 | 44,74 | 44,82 | -1,90% | - |
| 29.04.2024 | 43,84 | 45,74 | 43,84 | 45,69 | 4,22% | - |