188,740DKK
0,07%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 189,30 | 193,70 | 186,70 | 189,00 | 0,21% | 441.969,00 |
| 11.03.2026 | 193,00 | 194,40 | 188,10 | 188,60 | -2,03% | 337.096,00 |
| 10.03.2026 | 189,60 | 195,30 | 189,10 | 192,50 | 2,18% | 371.639,00 |
| 09.03.2026 | 189,00 | 189,60 | 187,10 | 188,40 | 0,48% | 267.772,00 |
| 06.03.2026 | 189,90 | 191,20 | 186,60 | 187,50 | -0,42% | 416.343,00 |
| 05.03.2026 | 190,70 | 190,70 | 185,40 | 188,30 | -2,13% | 503.129,00 |
| 04.03.2026 | 189,20 | 193,70 | 188,40 | 192,40 | 2,12% | 354.106,00 |
| 03.03.2026 | 194,80 | 195,20 | 187,80 | 188,40 | -4,07% | 604.014,00 |
| 02.03.2026 | 193,00 | 199,00 | 191,50 | 196,40 | -0,20% | 571.350,00 |
| 27.02.2026 | 195,20 | 197,50 | 190,80 | 196,80 | 0,66% | 1.171.691,00 |
| 26.02.2026 | 187,50 | 195,50 | 185,10 | 195,50 | 4,43% | 833.741,00 |
| 25.02.2026 | 178,50 | 188,60 | 176,80 | 187,20 | 4,76% | 795.193,00 |
| 24.02.2026 | 179,60 | 180,80 | 177,80 | 178,70 | -0,50% | 282.516,00 |
| 23.02.2026 | 181,50 | 182,00 | 176,10 | 179,60 | -1,37% | 665.141,00 |
| 20.02.2026 | 181,00 | 186,00 | 179,90 | 182,10 | 0,61% | 628.773,00 |
| 19.02.2026 | 187,90 | 187,90 | 180,50 | 181,00 | -3,67% | 529.444,00 |
| 18.02.2026 | 192,30 | 194,10 | 185,50 | 187,90 | -0,79% | 750.227,00 |
| 17.02.2026 | 183,90 | 191,00 | 182,30 | 189,40 | 3,27% | 513.341,00 |
| 16.02.2026 | 176,00 | 183,40 | 175,00 | 183,40 | 4,09% | 516.289,00 |
| 13.02.2026 | 175,00 | 177,40 | 175,00 | 176,20 | -0,28% | 425.705,00 |
| 12.02.2026 | 183,20 | 183,20 | 176,70 | 176,70 | -1,67% | 474.811,00 |
| 11.02.2026 | 185,50 | 185,60 | 179,00 | 179,70 | -2,92% | 499.271,00 |
| 10.02.2026 | 184,00 | 186,10 | 182,40 | 185,10 | 0,93% | 496.034,00 |
| 09.02.2026 | 188,90 | 188,90 | 183,40 | 183,40 | -2,13% | 463.075,00 |
| 06.02.2026 | 190,00 | 193,30 | 183,90 | 187,40 | -2,55% | 526.427,00 |
| 05.02.2026 | 194,90 | 197,40 | 190,70 | 192,30 | -1,08% | 851.296,00 |
| 04.02.2026 | 196,80 | 196,80 | 190,10 | 194,40 | -2,07% | 973.780,00 |
| 03.02.2026 | 205,00 | 205,60 | 190,80 | 198,50 | -10,75% | 2.703.307,00 |
| 02.02.2026 | 220,40 | 223,60 | 219,60 | 222,40 | 0,91% | 490.737,00 |
| 30.01.2026 | 219,80 | 224,00 | 219,40 | 220,40 | 0,27% | 299.946,00 |
| 29.01.2026 | 223,80 | 223,80 | 216,00 | 219,80 | -0,79% | 290.091,00 |
| 28.01.2026 | 224,91 | 224,91 | 220,50 | 221,55 | -1,27% | - |
| 27.01.2026 | 233,20 | 233,40 | 223,20 | 224,40 | -3,77% | 478.696,00 |
| 26.01.2026 | 230,00 | 233,60 | 229,20 | 233,20 | 1,39% | 233.626,00 |
| 23.01.2026 | 232,20 | 232,80 | 228,60 | 230,00 | -1,79% | 266.710,00 |
| 22.01.2026 | 233,20 | 235,60 | 231,60 | 234,20 | 2,27% | 310.751,00 |
| 21.01.2026 | 224,20 | 233,20 | 224,00 | 229,00 | 2,05% | 273.437,00 |
| 20.01.2026 | 221,20 | 228,20 | 221,00 | 224,40 | 0,63% | 423.703,00 |
| 19.01.2026 | 225,80 | 226,60 | 222,40 | 223,00 | -4,29% | 395.680,00 |
| 16.01.2026 | 230,60 | 236,20 | 229,20 | 233,00 | 0,78% | 413.090,00 |
| 15.01.2026 | 233,60 | 235,80 | 230,00 | 231,20 | -0,94% | 404.980,00 |
| 14.01.2026 | 233,60 | 236,40 | 229,60 | 233,40 | 0,17% | 557.117,00 |
| 13.01.2026 | 227,00 | 237,60 | 224,60 | 233,00 | 3,28% | 467.494,00 |
| 12.01.2026 | 225,40 | 227,80 | 224,20 | 225,60 | 0,62% | 374.133,00 |
| 09.01.2026 | 221,40 | 226,40 | 220,40 | 224,20 | 1,63% | 444.868,00 |
| 08.01.2026 | 219,80 | 224,00 | 217,40 | 220,60 | -0,09% | 367.658,00 |
| 07.01.2026 | 225,00 | 225,00 | 218,80 | 220,80 | -1,34% | 382.444,00 |
| 06.01.2026 | 216,60 | 225,20 | 216,60 | 223,80 | 3,61% | 485.389,00 |
| 05.01.2026 | 214,00 | 217,00 | 212,40 | 216,00 | 1,22% | 245.917,00 |
| 02.01.2026 | 215,20 | 216,00 | 213,00 | 213,40 | -0,84% | 139.178,00 |
| 30.12.2025 | 215,00 | 215,40 | 212,60 | 215,20 | 0,00% | 199.850,00 |
| 29.12.2025 | 214,00 | 217,20 | 214,00 | 215,20 | 0,56% | 152.409,00 |
| 23.12.2025 | 214,00 | 215,60 | 212,20 | 214,00 | 0,85% | 127.436,00 |
| 22.12.2025 | 211,00 | 213,40 | 209,40 | 212,20 | 0,47% | 196.038,00 |
| 19.12.2025 | 212,00 | 213,00 | 210,60 | 211,20 | -0,75% | 658.377,00 |
| 18.12.2025 | 213,00 | 215,00 | 211,80 | 212,80 | 0,85% | 227.154,00 |
| 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 |