212,476DKK
0,70%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 211,79 | 214,35 | 211,79 | 214,00 | 1,42% | - |
| 17.12.2025 | 214,40 | 214,40 | 209,00 | 211,00 | -1,31% | 331.595,00 |
| 16.12.2025 | 212,80 | 216,60 | 212,00 | 213,80 | 0,75% | 208.454,00 |
| 15.12.2025 | 214,20 | 216,00 | 212,20 | 212,20 | -2,57% | 342.912,00 |
| 12.12.2025 | 219,00 | 219,80 | 216,20 | 217,80 | -0,27% | 159.486,00 |
| 11.12.2025 | 215,00 | 219,80 | 212,00 | 218,40 | 2,25% | 266.214,00 |
| 10.12.2025 | 213,00 | 213,60 | 211,40 | 213,60 | 0,56% | 146.445,00 |
| 09.12.2025 | 210,60 | 213,00 | 209,00 | 212,40 | 0,28% | 302.877,00 |
| 08.12.2025 | 215,00 | 215,40 | 211,80 | 211,80 | -2,13% | 190.138,00 |
| 05.12.2025 | 213,00 | 217,20 | 213,00 | 216,40 | 1,50% | 206.179,00 |
| 04.12.2025 | 213,60 | 214,20 | 210,40 | 213,20 | 0,66% | 188.356,00 |
| 03.12.2025 | 217,20 | 219,40 | 211,80 | 211,80 | -2,31% | 241.242,00 |
| 02.12.2025 | 218,40 | 221,40 | 215,60 | 216,80 | -1,00% | 324.251,00 |
| 01.12.2025 | 220,00 | 222,20 | 215,40 | 219,00 | -0,09% | 455.989,00 |
| 28.11.2025 | 219,00 | 221,20 | 217,20 | 219,20 | 0,09% | 493.472,00 |
| 27.11.2025 | 218,60 | 220,40 | 216,60 | 219,00 | 0,18% | 159.762,00 |
| 26.11.2025 | 220,00 | 220,40 | 217,20 | 218,60 | -0,09% | 186.626,00 |
| 25.11.2025 | 216,40 | 219,00 | 215,80 | 218,80 | 0,64% | 148.751,00 |
| 24.11.2025 | 217,00 | 219,20 | 213,00 | 217,40 | 1,21% | 930.508,00 |
| 21.11.2025 | 212,00 | 215,20 | 211,20 | 214,80 | 0,75% | 233.691,00 |
| 20.11.2025 | 215,00 | 215,40 | 211,60 | 213,20 | 0,57% | 307.514,00 |
| 19.11.2025 | 210,40 | 213,00 | 209,20 | 212,00 | 1,15% | 169.996,00 |
| 18.11.2025 | 213,00 | 213,60 | 209,40 | 209,60 | -2,06% | 360.032,00 |
| 17.11.2025 | 218,60 | 219,20 | 213,60 | 214,00 | -1,56% | 180.157,00 |
| 14.11.2025 | 222,60 | 222,80 | 216,80 | 217,40 | -3,03% | 327.302,00 |
| 13.11.2025 | 227,80 | 230,20 | 223,20 | 224,20 | -1,58% | 168.430,00 |
| 12.11.2025 | 228,60 | 230,80 | 226,40 | 227,80 | -0,18% | 178.327,00 |
| 11.11.2025 | 222,00 | 228,20 | 221,40 | 228,20 | 2,79% | 209.744,00 |
| 10.11.2025 | 221,80 | 223,80 | 219,60 | 222,00 | 0,54% | 365.702,00 |
| 07.11.2025 | 223,20 | 225,20 | 219,40 | 220,80 | -1,08% | 263.260,00 |
| 06.11.2025 | 224,80 | 226,00 | 222,60 | 223,20 | -1,24% | 247.191,00 |
| 05.11.2025 | 222,40 | 235,60 | 222,40 | 226,00 | 3,20% | 508.361,00 |
| 04.11.2025 | 216,00 | 219,00 | 213,60 | 219,00 | 0,74% | 743.703,00 |
| 03.11.2025 | 215,40 | 219,40 | 215,40 | 217,40 | 0,93% | 376.768,00 |
| 31.10.2025 | 218,40 | 218,80 | 214,60 | 215,40 | -1,28% | 367.874,00 |
| 30.10.2025 | 223,20 | 223,80 | 217,20 | 218,20 | -2,94% | 353.481,00 |
| 29.10.2025 | 220,20 | 229,00 | 220,20 | 224,80 | -0,71% | 256.252,00 |
| 28.10.2025 | 228,60 | 229,80 | 226,40 | 226,40 | -1,14% | 381.083,00 |
| 27.10.2025 | 234,40 | 235,00 | 228,40 | 229,00 | -2,30% | 467.623,00 |
| 24.10.2025 | 235,40 | 236,40 | 233,20 | 234,40 | -0,34% | 307.869,00 |
| 23.10.2025 | 236,40 | 238,00 | 233,40 | 235,20 | -0,42% | 237.289,00 |
| 22.10.2025 | 241,60 | 242,40 | 236,20 | 236,20 | -1,91% | 523.971,00 |
| 21.10.2025 | 240,00 | 241,20 | 238,40 | 240,80 | 0,42% | 216.013,00 |
| 20.10.2025 | 238,20 | 240,40 | 235,40 | 239,80 | 1,01% | 295.066,00 |
| 17.10.2025 | 232,60 | 238,80 | 230,40 | 237,40 | 1,45% | 261.738,00 |
| 16.10.2025 | 233,00 | 237,40 | 232,00 | 234,00 | 1,92% | 445.163,00 |
| 15.10.2025 | 226,80 | 229,80 | 226,60 | 229,60 | 2,41% | 196.111,00 |
| 14.10.2025 | 221,00 | 225,80 | 220,40 | 224,20 | 0,09% | 225.401,00 |
| 13.10.2025 | 225,80 | 227,80 | 223,20 | 224,00 | -1,67% | 196.258,00 |
| 10.10.2025 | 229,20 | 231,80 | 227,80 | 227,80 | -1,04% | 132.911,00 |
| 09.10.2025 | 231,00 | 231,60 | 229,20 | 230,20 | -0,95% | 187.075,00 |
| 08.10.2025 | 228,60 | 233,00 | 228,60 | 232,40 | 0,96% | 149.227,00 |
| 07.10.2025 | 230,00 | 233,40 | 227,80 | 230,20 | -0,17% | 195.079,00 |
| 06.10.2025 | 228,40 | 232,60 | 226,00 | 230,60 | 0,79% | 170.260,00 |
| 03.10.2025 | 231,40 | 232,00 | 227,80 | 228,80 | -0,44% | 234.059,00 |
| 02.10.2025 | 233,20 | 233,20 | 229,20 | 229,80 | 1,68% | 193.653,00 |
| 01.10.2025 | 222,00 | 227,40 | 221,80 | 226,00 | 2,63% | 211.668,00 |
| 30.09.2025 | 225,40 | 225,40 | 220,00 | 220,20 | -2,13% | 397.753,00 |
| 29.09.2025 | 225,60 | 228,80 | 223,20 | 225,00 | -0,35% | 339.057,00 |
| 26.09.2025 | 225,60 | 228,80 | 225,00 | 225,80 | -0,18% | 239.357,00 |
| 25.09.2025 | 232,40 | 232,40 | 222,80 | 226,20 | -4,80% | 346.245,00 |
| 24.09.2025 | 237,20 | 239,40 | 235,20 | 237,60 | 0,17% | 294.028,00 |
| 23.09.2025 | 236,40 | 239,20 | 235,60 | 237,20 | 0,17% | 202.636,00 |
| 22.09.2025 | 238,40 | 240,80 | 236,60 | 236,80 | -0,50% | 200.451,00 |
| 19.09.2025 | 239,80 | 240,00 | 236,60 | 238,00 | -0,50% | 257.733,00 |
| 18.09.2025 | 237,80 | 242,20 | 236,80 | 239,20 | 1,01% | 217.671,00 |
| 17.09.2025 | 238,00 | 240,60 | 236,40 | 236,80 | -0,92% | 235.728,00 |
| 16.09.2025 | 243,40 | 245,40 | 237,20 | 239,00 | -2,37% | 283.755,00 |
| 15.09.2025 | 248,80 | 249,80 | 243,40 | 244,80 | -1,69% | 139.920,00 |
| 12.09.2025 | 249,80 | 250,60 | 247,80 | 249,00 | 0,32% | 157.238,00 |
| 11.09.2025 | 246,00 | 249,20 | 245,20 | 248,20 | 0,57% | 257.456,00 |
| 10.09.2025 | 247,40 | 251,00 | 246,80 | 246,80 | -0,56% | 93.669,00 |
| 09.09.2025 | 249,20 | 252,60 | 247,60 | 248,20 | -0,56% | 126.915,00 |
| 08.09.2025 | 250,00 | 251,00 | 246,00 | 249,60 | 0,32% | 202.326,00 |
| 05.09.2025 | 242,80 | 249,80 | 241,40 | 248,80 | 3,67% | 234.226,00 |
| 04.09.2025 | 238,80 | 241,20 | 238,20 | 240,00 | 1,18% | 95.446,00 |
| 03.09.2025 | 239,00 | 241,20 | 236,60 | 237,20 | -0,50% | 226.589,00 |
| 02.09.2025 | 246,80 | 247,40 | 238,40 | 238,40 | -3,09% | 402.237,00 |
| 01.09.2025 | 245,20 | 247,20 | 244,80 | 246,00 | 0,82% | 123.224,00 |
| 29.08.2025 | 242,60 | 246,80 | 242,20 | 244,00 | 0,41% | 232.715,00 |
| 28.08.2025 | 244,60 | 247,40 | 242,60 | 243,00 | -0,65% | 242.183,00 |
| 27.08.2025 | 242,00 | 244,60 | 241,20 | 244,60 | 1,24% | 505.592,00 |
| 26.08.2025 | 252,00 | 253,00 | 241,60 | 241,60 | -4,73% | 897.056,00 |
| 25.08.2025 | 257,00 | 257,00 | 253,40 | 253,60 | -1,25% | 108.369,00 |
| 22.08.2025 | 253,40 | 257,40 | 253,40 | 256,80 | 0,86% | 128.287,00 |
| 21.08.2025 | 257,60 | 259,60 | 254,20 | 254,60 | -0,70% | 96.881,00 |
| 20.08.2025 | 254,80 | 256,80 | 253,00 | 256,40 | 0,16% | 129.670,00 |
| 19.08.2025 | 253,40 | 257,40 | 252,00 | 256,00 | 1,51% | 752.738,00 |
| 18.08.2025 | 247,20 | 254,00 | 245,60 | 252,20 | 2,27% | 182.114,00 |
| 15.08.2025 | 244,20 | 252,00 | 244,20 | 246,60 | 1,23% | 212.864,00 |
| 14.08.2025 | 242,80 | 245,00 | 241,40 | 243,60 | 0,25% | 246.772,00 |
| 13.08.2025 | 244,60 | 255,40 | 240,80 | 243,00 | -4,10% | 710.285,00 |
| 12.08.2025 | 254,40 | 256,40 | 250,40 | 253,40 | 0,08% | 141.473,00 |
| 11.08.2025 | 264,00 | 266,20 | 253,20 | 253,20 | -1,17% | 229.293,00 |
| 08.08.2025 | 255,80 | 256,20 | 253,40 | 256,20 | 1,03% | 319.318,00 |
| 07.08.2025 | 250,40 | 255,80 | 249,60 | 253,60 | 1,60% | 147.455,00 |
| 06.08.2025 | 253,00 | 254,40 | 248,80 | 249,60 | -0,95% | 159.794,00 |
| 05.08.2025 | 251,40 | 255,00 | 251,40 | 252,00 | 1,20% | 144.701,00 |
| 04.08.2025 | 247,20 | 250,00 | 247,20 | 249,00 | 1,72% | 147.027,00 |
| 01.08.2025 | 245,00 | 247,00 | 242,60 | 244,80 | -1,69% | 271.457,00 |