249,524DKK
-1,06%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 252,63 | 253,17 | 251,97 | 252,55 | 0,14% | - |
| 04.06.2026 | 249,60 | 253,80 | 247,00 | 252,20 | 1,53% | 324.358,00 |
| 03.06.2026 | 248,20 | 249,00 | 245,40 | 248,40 | -0,48% | 273.799,00 |
| 02.06.2026 | 248,80 | 253,40 | 247,60 | 249,60 | 1,13% | 242.555,00 |
| 01.06.2026 | 249,00 | 249,80 | 244,60 | 246,80 | -1,36% | 212.166,00 |
| 29.05.2026 | 244,60 | 250,20 | 244,60 | 250,20 | 2,79% | 1.866.161,00 |
| 28.05.2026 | 245,20 | 245,20 | 241,00 | 243,40 | -1,06% | 253.948,00 |
| 27.05.2026 | 244,20 | 249,00 | 243,60 | 246,00 | 0,74% | 217.448,00 |
| 26.05.2026 | 248,00 | 248,00 | 242,60 | 244,20 | -2,64% | 322.909,00 |
| 25.05.2026 | 248,33 | 250,86 | 248,17 | 250,81 | 1,46% | - |
| 22.05.2026 | 243,60 | 247,40 | 240,40 | 247,20 | 3,17% | 435.551,00 |
| 21.05.2026 | 240,00 | 244,20 | 238,40 | 239,60 | 0,34% | 358.977,00 |
| 20.05.2026 | 228,00 | 238,80 | 227,00 | 238,80 | 4,65% | 490.815,00 |
| 19.05.2026 | 230,40 | 234,00 | 226,20 | 228,20 | -1,38% | 452.903,00 |
| 18.05.2026 | 235,20 | 236,40 | 227,60 | 231,40 | -1,68% | 516.204,00 |
| 15.05.2026 | 236,77 | 237,17 | 234,73 | 235,35 | -1,47% | - |
| 14.05.2026 | 238,01 | 239,33 | 237,27 | 238,87 | 1,30% | - |
| 13.05.2026 | 240,00 | 243,20 | 235,80 | 235,80 | -0,84% | 458.154,00 |
| 12.05.2026 | 239,00 | 239,00 | 234,80 | 237,80 | 0,34% | 371.213,00 |
| 11.05.2026 | 235,00 | 238,80 | 234,60 | 237,00 | 1,72% | 511.774,00 |
| 08.05.2026 | 237,00 | 237,80 | 231,20 | 233,00 | -2,10% | 364.246,00 |
| 07.05.2026 | 234,00 | 238,40 | 230,40 | 238,00 | 2,59% | 497.978,00 |
| 06.05.2026 | 225,20 | 239,20 | 223,00 | 232,00 | 13,28% | 1.357.564,00 |
| 05.05.2026 | 213,80 | 213,80 | 204,80 | 204,80 | -3,76% | 486.675,00 |
| 04.05.2026 | 209,00 | 213,00 | 208,60 | 212,80 | 1,82% | 382.745,00 |
| 01.05.2026 | 202,40 | 209,40 | 202,40 | 209,00 | 3,47% | 185.319,00 |
| 30.04.2026 | 194,40 | 202,60 | 194,40 | 202,00 | 2,54% | 466.590,00 |
| 29.04.2026 | 205,20 | 207,20 | 197,00 | 197,00 | -1,50% | 455.822,00 |
| 28.04.2026 | 203,20 | 203,20 | 199,70 | 200,00 | -1,77% | 284.681,00 |
| 27.04.2026 | 205,20 | 206,40 | 202,40 | 203,60 | -0,78% | 161.914,00 |
| 24.04.2026 | 207,00 | 207,20 | 204,60 | 205,20 | -1,44% | 362.033,00 |
| 23.04.2026 | 212,00 | 212,40 | 206,20 | 208,20 | -2,25% | 369.962,00 |
| 22.04.2026 | 217,00 | 218,60 | 213,00 | 213,00 | -3,71% | 629.369,00 |
| 21.04.2026 | 221,40 | 222,00 | 219,00 | 221,20 | 0,64% | 338.500,00 |
| 20.04.2026 | 220,20 | 220,20 | 215,80 | 219,80 | -1,26% | 347.943,00 |
| 17.04.2026 | 213,40 | 223,20 | 212,80 | 222,60 | 4,31% | 533.175,00 |
| 16.04.2026 | 213,80 | 216,20 | 211,00 | 213,40 | 0,00% | 248.833,00 |
| 15.04.2026 | 213,00 | 215,60 | 210,60 | 213,40 | 0,85% | 552.455,00 |
| 14.04.2026 | 204,60 | 212,20 | 203,60 | 211,60 | 4,34% | 605.221,00 |
| 13.04.2026 | 196,20 | 202,80 | 192,60 | 202,80 | 2,27% | 568.551,00 |
| 10.04.2026 | 188,10 | 198,30 | 187,80 | 198,30 | 5,59% | 478.725,00 |
| 09.04.2026 | 191,40 | 191,40 | 186,90 | 187,80 | -2,09% | 402.516,00 |
| 08.04.2026 | 198,10 | 199,70 | 191,80 | 191,80 | 1,21% | 805.425,00 |
| 07.04.2026 | 199,00 | 199,00 | 189,50 | 189,50 | -2,42% | 295.837,00 |
| 02.04.2026 | 192,17 | 194,85 | 191,19 | 194,19 | -0,72% | - |
| 01.04.2026 | 200,00 | 201,00 | 192,70 | 195,60 | 0,88% | 415.375,00 |
| 31.03.2026 | 192,10 | 195,30 | 191,50 | 193,90 | 3,75% | 764.860,00 |
| 30.03.2026 | 186,20 | 189,50 | 184,20 | 186,90 | 0,43% | 488.447,00 |
| 27.03.2026 | 190,00 | 190,00 | 183,80 | 186,10 | -1,64% | 329.611,00 |
| 26.03.2026 | 182,00 | 189,80 | 180,00 | 189,20 | 4,19% | 387.585,00 |
| 25.03.2026 | 181,80 | 182,20 | 178,10 | 181,60 | 1,34% | 355.165,00 |
| 24.03.2026 | 179,00 | 182,70 | 177,80 | 179,20 | 0,67% | 295.818,00 |
| 23.03.2026 | 177,30 | 185,50 | 175,00 | 178,00 | -1,93% | 482.003,00 |
| 20.03.2026 | 181,70 | 183,10 | 180,20 | 181,50 | 0,33% | 533.988,00 |
| 19.03.2026 | 179,90 | 183,00 | 177,10 | 180,90 | -0,39% | 564.654,00 |
| 18.03.2026 | 189,10 | 189,50 | 181,40 | 181,60 | -2,47% | 481.679,00 |
| 17.03.2026 | 181,80 | 186,20 | 179,50 | 186,20 | 2,53% | 534.310,00 |
| 16.03.2026 | 192,90 | 194,70 | 176,80 | 181,60 | -3,46% | 805.460,00 |
| 13.03.2026 | 188,30 | 189,70 | 185,00 | 188,10 | -0,48% | 252.158,00 |
| 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 |