262,947DKK
1,60%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 255,20 | 263,40 | 254,20 | 262,20 | 2,74% | 303.482,00 |
| 07.11.2024 | 255,00 | 259,20 | 254,60 | 255,20 | -0,16% | 256.090,00 |
| 06.11.2024 | 256,60 | 263,40 | 255,00 | 255,60 | -0,23% | 378.873,00 |
| 05.11.2024 | 250,40 | 256,80 | 246,60 | 256,20 | -0,16% | 465.400,00 |
| 04.11.2024 | 261,00 | 263,80 | 255,60 | 256,60 | -1,53% | 382.061,00 |
| 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 |