255,653DKK
-1,90%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 258,45 | 262,75 | 255,85 | 256,45 | -1,59% | - |
| 01.11.2024 | 252,20 | 262,60 | 252,20 | 260,60 | 3,58% | 281.383,00 |
| 31.10.2024 | 255,80 | 258,20 | 251,60 | 251,60 | -2,25% | 364.908,00 |
| 30.10.2024 | 263,60 | 263,60 | 255,20 | 257,40 | -2,72% | 285.456,00 |
| 29.10.2024 | 261,80 | 266,80 | 261,80 | 264,60 | 1,38% | 292.679,00 |
| 28.10.2024 | 269,00 | 269,00 | 255,00 | 261,00 | -3,26% | 458.457,00 |
| 25.10.2024 | 272,80 | 272,80 | 267,80 | 269,80 | -1,82% | 303.982,00 |
| 24.10.2024 | 273,00 | 274,80 | 268,80 | 274,80 | 0,66% | 312.696,00 |
| 23.10.2024 | 270,40 | 274,60 | 270,40 | 273,00 | 0,44% | 198.927,00 |
| 22.10.2024 | 270,00 | 274,40 | 268,40 | 271,80 | 1,65% | 354.423,00 |
| 21.10.2024 | 269,00 | 272,00 | 266,80 | 267,40 | -0,59% | 147.958,00 |
| 18.10.2024 | 267,00 | 270,60 | 266,40 | 269,00 | 1,05% | 272.594,00 |
| 17.10.2024 | 266,00 | 268,00 | 261,80 | 266,20 | -0,30% | 311.428,00 |
| 16.10.2024 | 267,60 | 268,00 | 262,60 | 267,00 | -0,91% | 179.595,00 |
| 15.10.2024 | 265,24 | 270,34 | 264,70 | 269,44 | 1,98% | - |
| 14.10.2024 | 263,60 | 265,40 | 262,00 | 264,20 | 0,00% | 169.811,00 |
| 11.10.2024 | 265,60 | 266,80 | 261,40 | 264,20 | -0,53% | 303.788,00 |
| 10.10.2024 | 265,80 | 267,40 | 265,00 | 265,60 | -0,30% | 202.213,00 |
| 09.10.2024 | 265,40 | 269,00 | 263,80 | 266,40 | 0,30% | 222.204,00 |
| 08.10.2024 | 260,00 | 266,00 | 259,00 | 265,60 | 1,37% | 297.088,00 |
| 07.10.2024 | 261,60 | 262,80 | 259,20 | 262,00 | 0,15% | 184.568,00 |
| 04.10.2024 | 259,00 | 263,40 | 258,60 | 261,60 | 1,00% | 365.965,00 |
| 03.10.2024 | 259,80 | 261,20 | 257,60 | 259,00 | 0,00% | 267.077,00 |
| 02.10.2024 | 261,20 | 262,40 | 256,40 | 259,00 | -0,84% | 403.360,00 |
| 01.10.2024 | 262,20 | 265,20 | 259,00 | 261,20 | -0,15% | 322.008,00 |
| 30.09.2024 | 266,40 | 269,00 | 261,60 | 261,60 | -1,88% | 354.984,00 |
| 27.09.2024 | 265,60 | 270,20 | 264,60 | 266,60 | 1,60% | 457.142,00 |
| 26.09.2024 | 258,00 | 266,40 | 257,60 | 262,40 | 2,02% | 968.808,00 |
| 25.09.2024 | 258,00 | 260,80 | 257,20 | 257,20 | -0,39% | 501.326,00 |
| 24.09.2024 | 265,00 | 265,40 | 258,00 | 258,20 | -2,57% | 566.761,00 |
| 23.09.2024 | 268,00 | 270,40 | 264,80 | 265,00 | -1,12% | 495.672,00 |
| 20.09.2024 | 280,00 | 280,00 | 267,80 | 268,00 | -4,35% | 697.310,00 |
| 19.09.2024 | 285,20 | 287,00 | 280,20 | 280,20 | -0,85% | 563.478,00 |
| 18.09.2024 | 283,80 | 284,60 | 279,40 | 282,60 | -0,49% | 377.505,00 |
| 17.09.2024 | 282,60 | 285,20 | 281,40 | 284,00 | 0,64% | 287.434,00 |
| 16.09.2024 | 284,00 | 284,60 | 281,80 | 282,20 | -0,91% | 194.111,00 |
| 13.09.2024 | 282,60 | 286,80 | 281,80 | 284,80 | 2,45% | 267.812,00 |
| 12.09.2024 | 280,20 | 282,20 | 278,00 | 278,00 | 0,22% | 301.526,00 |
| 11.09.2024 | 276,00 | 281,80 | 276,00 | 277,40 | 0,29% | 349.725,00 |
| 10.09.2024 | 276,00 | 279,80 | 272,80 | 276,60 | -3,35% | 601.533,00 |
| 09.09.2024 | 281,40 | 288,00 | 281,40 | 286,20 | 2,07% | 320.213,00 |
| 06.09.2024 | 279,60 | 283,60 | 278,60 | 280,40 | 0,50% | 247.291,00 |
| 05.09.2024 | 283,40 | 284,40 | 275,60 | 279,00 | -1,76% | 333.419,00 |
| 04.09.2024 | 282,80 | 285,00 | 279,60 | 284,00 | -0,63% | 232.757,00 |
| 03.09.2024 | 284,20 | 289,60 | 284,20 | 285,80 | 0,56% | 280.109,00 |
| 02.09.2024 | 284,40 | 286,00 | 280,00 | 284,20 | -0,49% | 286.385,00 |
| 30.08.2024 | 287,20 | 288,80 | 284,20 | 285,60 | -0,76% | 561.789,00 |
| 29.08.2024 | 281,00 | 289,20 | 281,00 | 287,80 | 2,27% | 288.978,00 |
| 28.08.2024 | 279,20 | 284,40 | 279,20 | 281,40 | 1,22% | 342.921,00 |
| 27.08.2024 | 278,00 | 279,80 | 273,60 | 278,00 | 0,07% | 310.491,00 |
| 26.08.2024 | 277,80 | 279,20 | 275,60 | 277,80 | -0,22% | 226.269,00 |
| 23.08.2024 | 278,80 | 281,20 | 277,00 | 278,40 | 0,29% | 271.219,00 |
| 22.08.2024 | 273,40 | 279,60 | 273,20 | 277,60 | 0,73% | 302.508,00 |
| 21.08.2024 | 278,60 | 283,20 | 274,60 | 275,60 | 2,07% | 501.649,00 |
| 20.08.2024 | 275,60 | 275,60 | 269,80 | 270,00 | -1,68% | 229.626,00 |
| 19.08.2024 | 272,00 | 275,60 | 270,20 | 274,60 | 2,08% | 339.143,00 |
| 16.08.2024 | 272,20 | 276,80 | 268,00 | 269,00 | -0,96% | 403.387,00 |
| 15.08.2024 | 262,60 | 271,60 | 258,20 | 271,60 | 2,11% | 510.700,00 |
| 14.08.2024 | 265,00 | 268,00 | 262,80 | 266,00 | 1,29% | 204.772,00 |
| 13.08.2024 | 260,80 | 262,60 | 258,60 | 262,60 | 1,16% | 159.189,00 |
| 12.08.2024 | 264,00 | 266,00 | 258,80 | 259,60 | -1,44% | 133.255,00 |
| 09.08.2024 | 263,20 | 266,40 | 263,00 | 263,40 | 0,30% | 113.623,00 |
| 08.08.2024 | 261,80 | 264,20 | 257,80 | 262,60 | -0,61% | 176.647,00 |
| 07.08.2024 | 260,60 | 266,40 | 259,00 | 264,20 | 1,62% | 431.065,00 |
| 06.08.2024 | 258,60 | 260,80 | 257,40 | 260,00 | 1,80% | 154.082,00 |
| 05.08.2024 | 258,00 | 260,00 | 250,80 | 255,40 | -2,52% | 313.896,00 |
| 02.08.2024 | 265,60 | 267,60 | 262,00 | 262,00 | -0,38% | 449.881,00 |
| 01.08.2024 | 264,00 | 266,00 | 261,00 | 263,00 | -0,38% | 380.227,00 |
| 31.07.2024 | 260,80 | 264,40 | 259,40 | 264,00 | 1,62% | 560.386,00 |
| 30.07.2024 | 257,80 | 261,80 | 255,60 | 259,80 | 0,62% | 284.706,00 |
| 29.07.2024 | 256,60 | 261,40 | 255,60 | 258,20 | 0,62% | 986.289,00 |
| 26.07.2024 | 253,00 | 256,60 | 252,20 | 256,60 | 1,83% | 187.390,00 |
| 25.07.2024 | 254,00 | 254,00 | 249,40 | 252,00 | -1,49% | 297.760,00 |
| 24.07.2024 | 251,00 | 256,00 | 250,20 | 255,80 | 1,75% | 287.980,00 |
| 23.07.2024 | 252,20 | 253,40 | 250,00 | 251,40 | -0,08% | 139.143,00 |
| 22.07.2024 | 250,40 | 253,20 | 249,80 | 251,60 | 0,88% | 247.119,00 |
| 19.07.2024 | 257,60 | 257,60 | 249,00 | 249,40 | -3,71% | 379.853,00 |
| 18.07.2024 | 255,20 | 262,40 | 248,40 | 259,00 | 1,81% | 1.044.739,00 |
| 17.07.2024 | 258,00 | 270,00 | 254,40 | 254,40 | -14,80% | 1.771.513,00 |
| 16.07.2024 | 299,40 | 299,40 | 293,40 | 298,60 | -0,73% | 155.625,00 |
| 15.07.2024 | 302,00 | 302,80 | 299,40 | 300,80 | -0,66% | 110.035,00 |
| 12.07.2024 | 301,60 | 305,00 | 299,20 | 302,80 | 0,33% | 185.636,00 |
| 11.07.2024 | 299,40 | 303,00 | 298,00 | 301,80 | 1,14% | 183.870,00 |
| 10.07.2024 | 297,20 | 301,80 | 297,20 | 298,40 | 0,20% | 137.968,00 |
| 09.07.2024 | 297,60 | 300,80 | 296,40 | 297,80 | -0,33% | 117.081,00 |
| 08.07.2024 | 297,60 | 300,00 | 296,80 | 298,80 | 0,40% | 151.712,00 |
| 05.07.2024 | 301,00 | 302,40 | 295,60 | 297,60 | -1,06% | 195.827,00 |
| 04.07.2024 | 297,00 | 302,60 | 297,00 | 300,80 | 1,69% | 125.862,00 |
| 03.07.2024 | 298,80 | 300,40 | 294,60 | 295,80 | -0,74% | 145.558,00 |
| 02.07.2024 | 300,80 | 301,80 | 296,60 | 298,00 | -1,26% | 166.801,00 |
| 01.07.2024 | 302,20 | 305,00 | 300,60 | 301,80 | 0,13% | 121.897,00 |
| 28.06.2024 | 305,40 | 305,80 | 300,60 | 301,40 | -1,12% | 214.850,00 |
| 27.06.2024 | 309,20 | 310,00 | 304,80 | 304,80 | -1,55% | 291.977,00 |
| 26.06.2024 | 309,60 | 310,00 | 305,20 | 309,60 | 0,39% | 149.520,00 |
| 25.06.2024 | 311,20 | 311,80 | 305,80 | 308,40 | -1,47% | 220.156,00 |
| 24.06.2024 | 304,40 | 313,00 | 302,80 | 313,00 | 2,49% | 230.702,00 |
| 21.06.2024 | 306,20 | 306,60 | 302,00 | 305,40 | -0,46% | 378.317,00 |
| 20.06.2024 | 312,40 | 312,60 | 305,20 | 306,80 | -2,04% | 389.354,00 |
| 19.06.2024 | 312,80 | 316,00 | 310,80 | 313,20 | 0,13% | 223.342,00 |
| 18.06.2024 | 323,40 | 324,20 | 312,60 | 312,80 | -2,07% | 261.809,00 |