272,437DKK
5,02%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 268,80 | 276,60 | 262,60 | 272,00 | 4,85% | 389.225,00 |
| 05.06.2025 | 265,32 | 267,09 | 257,81 | 259,42 | 1,81% | - |
| 04.06.2025 | 253,00 | 257,20 | 252,80 | 254,80 | 2,00% | 174.526,00 |
| 03.06.2025 | 253,00 | 253,20 | 247,60 | 249,80 | -0,72% | 263.247,00 |
| 02.06.2025 | 250,00 | 256,80 | 250,00 | 251,60 | -1,07% | 323.039,00 |
| 30.05.2025 | 253,61 | 255,05 | 253,14 | 254,31 | 0,18% | - |
| 29.05.2025 | 259,77 | 259,79 | 252,29 | 253,85 | -1,22% | - |
| 28.05.2025 | 261,80 | 261,80 | 256,80 | 257,00 | -2,06% | 572.574,00 |
| 27.05.2025 | 262,80 | 263,80 | 260,60 | 262,40 | 0,08% | 163.169,00 |
| 26.05.2025 | 262,20 | 263,40 | 260,00 | 262,20 | 1,08% | 73.462,00 |
| 23.05.2025 | 260,00 | 264,60 | 252,60 | 259,40 | -0,77% | 271.455,00 |
| 22.05.2025 | 268,40 | 268,40 | 260,80 | 261,40 | -2,90% | 204.919,00 |
| 21.05.2025 | 265,60 | 273,40 | 263,60 | 269,20 | 1,36% | 284.423,00 |
| 20.05.2025 | 262,80 | 267,00 | 261,80 | 265,60 | 0,76% | 223.721,00 |
| 19.05.2025 | 267,00 | 267,00 | 260,20 | 263,60 | -0,98% | 228.532,00 |
| 16.05.2025 | 259,80 | 266,60 | 259,80 | 266,20 | 2,62% | 233.971,00 |
| 15.05.2025 | 256,80 | 260,80 | 255,00 | 259,40 | 0,70% | 230.879,00 |
| 14.05.2025 | 255,40 | 258,00 | 253,00 | 257,60 | 0,78% | 144.086,00 |
| 13.05.2025 | 256,60 | 258,00 | 255,00 | 255,60 | -0,39% | 158.253,00 |
| 12.05.2025 | 254,00 | 258,80 | 252,40 | 256,60 | 2,72% | 266.721,00 |
| 09.05.2025 | 245,00 | 252,00 | 245,00 | 249,80 | 2,71% | 290.879,00 |
| 08.05.2025 | 240,20 | 244,00 | 238,00 | 243,20 | 2,44% | 271.153,00 |
| 07.05.2025 | 224,40 | 247,20 | 223,60 | 237,40 | -4,58% | 667.299,00 |
| 06.05.2025 | 252,20 | 252,20 | 248,20 | 248,80 | -1,66% | 288.807,00 |
| 05.05.2025 | 249,00 | 255,80 | 247,00 | 253,00 | 1,93% | 433.707,00 |
| 02.05.2025 | 242,20 | 248,80 | 237,40 | 248,20 | 4,90% | 388.009,00 |
| 01.05.2025 | 235,60 | 239,80 | 228,20 | 236,60 | -0,76% | 226.144,00 |
| 30.04.2025 | 236,60 | 241,20 | 235,60 | 238,40 | 1,27% | 250.740,00 |
| 29.04.2025 | 233,40 | 236,40 | 233,40 | 235,40 | 0,17% | 131.837,00 |
| 28.04.2025 | 234,20 | 235,00 | 232,40 | 235,00 | 0,69% | 200.494,00 |
| 25.04.2025 | 233,00 | 236,40 | 231,80 | 233,40 | 1,13% | 156.393,00 |
| 24.04.2025 | 229,00 | 231,00 | 226,40 | 230,80 | 0,00% | 248.925,00 |
| 23.04.2025 | 225,00 | 232,40 | 222,20 | 230,80 | 4,72% | 191.183,00 |
| 22.04.2025 | 223,00 | 224,60 | 216,80 | 220,40 | -1,36% | 252.667,00 |
| 17.04.2025 | 224,01 | 224,78 | 222,75 | 223,44 | -0,07% | - |
| 16.04.2025 | 226,00 | 226,80 | 221,20 | 223,60 | -1,67% | 333.257,00 |
| 15.04.2025 | 225,20 | 227,80 | 223,40 | 227,40 | 1,07% | 343.695,00 |
| 14.04.2025 | 228,20 | 228,20 | 223,20 | 225,00 | 1,17% | 239.803,00 |
| 11.04.2025 | 221,60 | 223,40 | 217,80 | 222,40 | 0,36% | 159.073,00 |
| 10.04.2025 | 231,20 | 233,80 | 221,40 | 221,60 | 3,75% | 246.314,00 |
| 09.04.2025 | 216,60 | 216,60 | 209,00 | 213,60 | -3,96% | 377.112,00 |
| 08.04.2025 | 220,80 | 225,60 | 213,60 | 222,40 | 1,65% | 148.030,00 |
| 07.04.2025 | 205,20 | 225,20 | 202,40 | 218,80 | 0,92% | 557.313,00 |
| 04.04.2025 | 221,40 | 229,00 | 214,40 | 216,80 | -2,61% | 340.872,00 |
| 03.04.2025 | 217,40 | 226,00 | 216,00 | 222,60 | -1,77% | 280.142,00 |
| 02.04.2025 | 229,20 | 229,20 | 222,40 | 226,60 | -1,99% | 352.062,00 |
| 01.04.2025 | 234,00 | 236,60 | 229,40 | 231,20 | 0,00% | 362.557,00 |
| 31.03.2025 | 239,20 | 239,20 | 231,00 | 231,20 | -3,83% | 206.658,00 |
| 28.03.2025 | 244,60 | 246,00 | 239,60 | 240,40 | -2,28% | 308.882,00 |
| 27.03.2025 | 249,40 | 249,40 | 244,60 | 246,00 | -1,68% | 232.295,00 |
| 26.03.2025 | 255,40 | 255,60 | 249,80 | 250,20 | -1,34% | 169.071,00 |
| 25.03.2025 | 255,00 | 255,60 | 252,40 | 253,60 | 0,63% | 172.680,00 |
| 24.03.2025 | 253,00 | 254,00 | 251,60 | 252,00 | 0,32% | 158.162,00 |
| 21.03.2025 | 256,00 | 257,60 | 249,40 | 251,20 | -2,18% | 280.274,00 |
| 20.03.2025 | 255,60 | 259,00 | 254,60 | 256,80 | 0,47% | 156.673,00 |
| 19.03.2025 | 253,40 | 256,80 | 253,00 | 255,60 | 1,03% | 144.850,00 |
| 18.03.2025 | 254,00 | 255,40 | 252,60 | 253,00 | 0,48% | 148.157,00 |
| 17.03.2025 | 250,00 | 252,40 | 249,60 | 251,80 | 1,04% | 178.833,00 |
| 14.03.2025 | 250,00 | 252,40 | 248,20 | 249,20 | -0,95% | 173.144,00 |
| 13.03.2025 | 252,80 | 255,60 | 251,20 | 251,60 | -0,47% | 232.614,00 |
| 12.03.2025 | 251,20 | 255,20 | 251,20 | 252,80 | 1,36% | 253.441,00 |
| 11.03.2025 | 256,80 | 257,60 | 248,60 | 249,40 | -2,96% | 258.556,00 |
| 10.03.2025 | 255,00 | 258,80 | 253,80 | 257,00 | 1,42% | 269.632,00 |
| 07.03.2025 | 252,60 | 253,80 | 249,00 | 253,40 | -0,16% | 281.727,00 |
| 06.03.2025 | 260,60 | 262,80 | 246,80 | 253,80 | -2,08% | 413.732,00 |
| 05.03.2025 | 255,00 | 260,00 | 254,40 | 259,20 | 2,86% | 236.538,00 |
| 04.03.2025 | 264,60 | 265,60 | 251,00 | 252,00 | -4,47% | 266.823,00 |
| 03.03.2025 | 258,80 | 264,60 | 258,20 | 263,80 | 1,93% | 237.589,00 |
| 28.02.2025 | 257,20 | 259,80 | 256,60 | 258,80 | 0,00% | 385.491,00 |
| 27.02.2025 | 259,80 | 260,80 | 256,40 | 258,80 | -1,60% | 292.072,00 |
| 26.02.2025 | 260,60 | 263,60 | 259,60 | 263,00 | 0,84% | 284.366,00 |
| 25.02.2025 | 261,00 | 263,20 | 259,00 | 260,80 | -0,23% | 291.386,00 |
| 24.02.2025 | 266,20 | 267,00 | 260,20 | 261,40 | -1,73% | 289.428,00 |
| 21.02.2025 | 266,00 | 267,00 | 263,20 | 266,00 | -0,15% | 418.218,00 |
| 20.02.2025 | 268,00 | 268,00 | 264,80 | 266,40 | -0,75% | 194.767,00 |
| 19.02.2025 | 269,00 | 272,00 | 266,20 | 268,40 | -0,89% | 238.496,00 |
| 18.02.2025 | 268,80 | 271,80 | 266,80 | 270,80 | 0,97% | 234.129,00 |
| 17.02.2025 | 267,40 | 268,60 | 263,20 | 268,20 | 2,21% | 193.884,00 |
| 14.02.2025 | 262,20 | 262,80 | 260,00 | 262,40 | 0,08% | 197.397,00 |
| 13.02.2025 | 261,00 | 262,40 | 257,60 | 262,20 | 1,55% | 292.978,00 |
| 12.02.2025 | 265,00 | 265,00 | 256,60 | 258,20 | -1,60% | 362.964,00 |
| 11.02.2025 | 263,60 | 264,20 | 258,80 | 262,40 | -1,94% | 368.679,00 |
| 10.02.2025 | 266,00 | 272,00 | 264,80 | 267,60 | 0,98% | 354.776,00 |
| 07.02.2025 | 263,40 | 265,80 | 263,20 | 265,00 | 0,61% | 319.943,00 |
| 06.02.2025 | 262,80 | 264,60 | 260,20 | 263,40 | 0,00% | 501.183,00 |
| 05.02.2025 | 279,60 | 282,20 | 259,40 | 263,40 | -6,66% | 856.037,00 |
| 04.02.2025 | 281,00 | 285,80 | 281,00 | 282,20 | 0,28% | 296.543,00 |
| 03.02.2025 | 283,00 | 284,20 | 280,40 | 281,40 | -2,97% | 310.128,00 |
| 31.01.2025 | 294,20 | 294,20 | 289,00 | 290,00 | -1,16% | 196.095,00 |
| 30.01.2025 | 290,00 | 294,00 | 288,60 | 293,40 | 1,17% | 249.806,00 |
| 29.01.2025 | 288,80 | 291,20 | 285,60 | 290,00 | 1,05% | 398.931,00 |
| 28.01.2025 | 289,40 | 291,40 | 286,80 | 287,00 | -0,35% | 178.883,00 |
| 27.01.2025 | 285,20 | 289,00 | 284,40 | 288,00 | 0,70% | 197.165,00 |
| 24.01.2025 | 290,80 | 291,40 | 285,20 | 286,00 | -1,65% | 167.507,00 |
| 23.01.2025 | 290,20 | 292,20 | 288,80 | 290,80 | -0,07% | 156.564,00 |
| 22.01.2025 | 290,00 | 294,20 | 288,00 | 291,00 | 0,83% | 285.365,00 |
| 21.01.2025 | 291,60 | 291,60 | 286,20 | 288,60 | -1,37% | 295.451,00 |
| 20.01.2025 | 285,00 | 292,80 | 283,80 | 292,60 | 0,90% | 293.426,00 |
| 17.01.2025 | 286,00 | 290,40 | 285,40 | 290,00 | 2,40% | 356.206,00 |
| 16.01.2025 | 286,00 | 286,40 | 281,20 | 283,20 | -0,98% | 270.153,00 |