215,245DKK
-3,30%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.01.2025 | 282,40 | 287,00 | 280,40 | 286,00 | 1,27% | 207.627,00 |
| 14.01.2025 | 283,80 | 286,40 | 282,40 | 282,40 | -0,28% | 311.364,00 |
| 13.01.2025 | 283,60 | 287,00 | 280,00 | 283,20 | -1,32% | 191.817,00 |
| 10.01.2025 | 282,20 | 287,00 | 282,00 | 287,00 | 1,70% | 264.881,00 |
| 09.01.2025 | 279,80 | 284,20 | 279,80 | 282,20 | 0,50% | 200.807,00 |
| 08.01.2025 | 280,00 | 282,40 | 277,60 | 280,80 | 0,07% | 176.740,00 |
| 07.01.2025 | 271,00 | 285,00 | 271,00 | 280,60 | 4,00% | 315.151,00 |
| 06.01.2025 | 262,40 | 270,80 | 261,00 | 269,80 | 2,74% | 188.768,00 |
| 03.01.2025 | 266,80 | 268,20 | 258,40 | 262,60 | -2,01% | 275.287,00 |
| 02.01.2025 | 266,80 | 268,80 | 265,00 | 268,00 | 1,44% | 98.063,00 |
| 30.12.2024 | 265,00 | 265,20 | 263,00 | 264,20 | -0,75% | 175.950,00 |
| 27.12.2024 | 261,80 | 267,80 | 261,40 | 266,20 | 1,68% | 99.844,00 |
| 23.12.2024 | 263,00 | 266,00 | 261,80 | 261,80 | -0,61% | 117.487,00 |
| 20.12.2024 | 258,20 | 264,20 | 256,20 | 263,40 | 1,78% | 285.990,00 |
| 19.12.2024 | 262,60 | 262,60 | 257,20 | 258,80 | -2,49% | 174.599,00 |
| 18.12.2024 | 259,80 | 267,00 | 258,00 | 265,40 | 2,47% | 243.922,00 |
| 17.12.2024 | 265,80 | 266,40 | 256,00 | 259,00 | -3,65% | 496.799,00 |
| 16.12.2024 | 269,00 | 270,80 | 262,60 | 268,80 | -0,59% | 336.049,00 |
| 13.12.2024 | 268,00 | 271,60 | 268,00 | 270,40 | 0,45% | 178.737,00 |
| 12.12.2024 | 273,00 | 274,20 | 268,00 | 269,20 | -1,61% | 480.492,00 |
| 11.12.2024 | 272,00 | 274,00 | 268,80 | 273,60 | 0,07% | 191.144,00 |
| 10.12.2024 | 274,00 | 275,80 | 270,20 | 273,40 | -0,65% | 207.222,00 |
| 09.12.2024 | 272,40 | 276,80 | 272,40 | 275,20 | 0,81% | 243.486,00 |
| 06.12.2024 | 273,40 | 275,00 | 272,60 | 273,00 | -0,36% | 250.847,00 |
| 05.12.2024 | 271,20 | 276,80 | 271,20 | 274,00 | 0,15% | 210.586,00 |
| 04.12.2024 | 269,00 | 274,20 | 268,40 | 273,60 | 2,09% | 251.877,00 |
| 03.12.2024 | 270,00 | 271,20 | 266,20 | 268,00 | -0,30% | 255.092,00 |
| 02.12.2024 | 268,40 | 272,00 | 268,40 | 268,80 | -0,15% | 266.197,00 |
| 29.11.2024 | 270,00 | 271,60 | 267,80 | 269,20 | -0,59% | 158.819,00 |
| 28.11.2024 | 272,20 | 273,20 | 269,80 | 270,80 | 0,30% | 146.475,00 |
| 27.11.2024 | 269,20 | 271,00 | 267,40 | 270,00 | 0,07% | 242.849,00 |
| 26.11.2024 | 271,60 | 272,40 | 268,00 | 269,80 | -0,66% | 197.776,00 |
| 25.11.2024 | 267,40 | 271,60 | 266,60 | 271,60 | 2,03% | 1.120.822,00 |
| 22.11.2024 | 258,40 | 268,00 | 258,40 | 266,20 | 3,16% | 274.037,00 |
| 21.11.2024 | 258,80 | 260,41 | 254,87 | 258,05 | -0,60% | - |
| 20.11.2024 | 266,60 | 269,40 | 257,00 | 259,60 | -1,96% | 417.148,00 |
| 19.11.2024 | 265,00 | 266,60 | 256,00 | 264,80 | -0,15% | 408.387,00 |
| 18.11.2024 | 265,40 | 267,80 | 264,40 | 265,20 | 0,15% | 318.685,00 |
| 15.11.2024 | 264,80 | 268,00 | 263,00 | 264,80 | -0,68% | 266.691,00 |
| 14.11.2024 | 259,40 | 267,60 | 257,20 | 266,60 | 3,25% | 397.446,00 |
| 13.11.2024 | 263,80 | 263,80 | 257,00 | 258,20 | -2,71% | 244.647,00 |
| 12.11.2024 | 265,60 | 267,20 | 264,20 | 265,40 | -1,04% | 284.476,00 |
| 11.11.2024 | 264,40 | 268,60 | 264,00 | 268,20 | 2,29% | 270.212,00 |