341,576DKK
6,28%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 323,00 | 346,00 | 320,60 | 341,20 | 6,16% | 679.635,00 |
| 08.10.2026 | 322,00 | 324,20 | 319,40 | 321,40 | 0,00% | 145.995,00 |
| 07.10.2026 | 323,40 | 326,00 | 320,80 | 321,40 | -0,99% | 128.669,00 |
| 06.10.2026 | 320,20 | 326,60 | 319,80 | 324,60 | 1,69% | 227.218,00 |
| 05.10.2026 | 317,00 | 319,20 | 314,00 | 319,20 | 1,66% | 214.596,00 |
| 02.10.2026 | 314,20 | 316,20 | 311,00 | 314,00 | -0,06% | 234.916,00 |
| 01.10.2026 | 308,80 | 317,00 | 307,60 | 314,20 | 1,35% | 313.332,00 |
| 30.09.2026 | 315,80 | 321,00 | 307,80 | 310,00 | -1,46% | 412.045,00 |
| 29.09.2026 | 320,20 | 321,20 | 314,60 | 314,60 | -2,05% | 381.543,00 |
| 28.09.2026 | 307,00 | 321,20 | 306,80 | 321,20 | 4,56% | 376.549,00 |
| 25.09.2026 | 306,20 | 307,20 | 303,80 | 307,20 | 0,46% | 174.844,00 |
| 24.09.2026 | 308,60 | 309,00 | 304,80 | 305,80 | -1,35% | 227.394,00 |
| 23.09.2026 | 310,00 | 312,80 | 308,00 | 310,00 | 0,32% | 202.423,00 |
| 22.09.2026 | 306,80 | 310,40 | 304,20 | 309,00 | 1,05% | 237.880,00 |
| 21.09.2026 | 300,60 | 307,00 | 298,80 | 305,80 | 1,59% | 165.874,00 |
| 18.09.2026 | 300,00 | 301,00 | 297,40 | 301,00 | 0,60% | 373.020,00 |
| 17.09.2026 | 298,40 | 300,40 | 296,60 | 299,20 | 0,07% | 189.218,00 |
| 16.09.2026 | 295,80 | 300,00 | 294,40 | 299,00 | 1,08% | 200.689,00 |
| 15.09.2026 | 297,00 | 297,00 | 292,20 | 295,80 | -0,80% | 188.189,00 |
| 14.09.2026 | 294,20 | 300,60 | 294,00 | 298,20 | 1,29% | 276.858,00 |
| 11.09.2026 | 293,60 | 294,60 | 290,80 | 294,40 | 0,34% | 419.240,00 |
| 10.09.2026 | 287,00 | 294,00 | 287,00 | 293,40 | 1,66% | 199.500,00 |
| 09.09.2026 | 292,00 | 292,00 | 286,80 | 288,60 | -1,37% | 262.768,00 |
| 08.09.2026 | 288,40 | 294,40 | 288,20 | 292,60 | 0,97% | 167.890,00 |
| 07.09.2026 | 291,00 | 292,00 | 285,80 | 289,80 | -0,69% | 109.602,00 |
| 04.09.2026 | 297,00 | 297,00 | 291,00 | 291,80 | -0,68% | 246.546,00 |
| 03.09.2026 | 295,00 | 299,00 | 293,00 | 293,80 | -0,27% | 304.096,00 |
| 02.09.2026 | 288,00 | 295,20 | 285,40 | 294,60 | 1,80% | 439.578,00 |
| 01.09.2026 | 287,40 | 289,60 | 284,00 | 289,40 | 0,28% | 386.297,00 |
| 31.08.2026 | 285,40 | 290,40 | 283,80 | 288,60 | 1,12% | 316.489,00 |
| 28.08.2026 | 285,20 | 288,80 | 283,80 | 285,40 | -0,21% | 257.497,00 |
| 27.08.2026 | 284,60 | 286,40 | 282,40 | 286,00 | 0,42% | 206.284,00 |
| 26.08.2026 | 288,00 | 288,00 | 283,20 | 284,80 | 0,07% | 335.862,00 |
| 25.08.2026 | 286,20 | 288,00 | 284,00 | 284,60 | -0,84% | 273.172,00 |
| 24.08.2026 | 287,00 | 288,00 | 285,60 | 287,00 | 0,00% | 163.438,00 |
| 21.08.2026 | 285,60 | 287,00 | 281,60 | 287,00 | 0,49% | 223.463,00 |
| 20.08.2026 | 291,00 | 291,20 | 285,60 | 285,60 | -1,86% | 254.663,00 |
| 19.08.2026 | 293,40 | 295,60 | 289,00 | 291,00 | -1,42% | 299.578,00 |
| 18.08.2026 | 295,20 | 296,80 | 293,60 | 295,20 | 0,27% | 299.788,00 |
| 17.08.2026 | 296,00 | 296,00 | 291,60 | 294,40 | -1,01% | 219.053,00 |
| 14.08.2026 | 294,60 | 298,60 | 293,80 | 297,40 | 1,85% | 300.764,00 |
| 13.08.2026 | 289,40 | 294,20 | 285,00 | 292,00 | 0,83% | 426.427,00 |
| 12.08.2026 | 285,40 | 290,80 | 278,00 | 289,60 | 1,90% | 691.893,00 |
| 11.08.2026 | 278,80 | 285,20 | 273,40 | 284,20 | 2,60% | 480.458,00 |
| 10.08.2026 | 282,80 | 283,00 | 277,00 | 277,00 | -1,84% | 353.496,00 |
| 07.08.2026 | 280,20 | 283,60 | 280,20 | 282,20 | 0,43% | 190.405,00 |
| 06.08.2026 | 279,40 | 283,00 | 277,40 | 281,00 | -0,07% | 428.704,00 |
| 05.08.2026 | 286,40 | 287,00 | 281,20 | 281,20 | -1,19% | 353.212,00 |
| 04.08.2026 | 285,60 | 288,00 | 282,60 | 284,60 | -1,52% | 448.072,00 |
| 03.08.2026 | 281,00 | 289,00 | 280,80 | 289,00 | 2,85% | 242.540,00 |
| 31.07.2026 | 285,60 | 288,80 | 279,80 | 281,00 | -1,61% | 568.166,00 |
| 30.07.2026 | 284,00 | 288,80 | 283,00 | 285,60 | 0,56% | 224.440,00 |
| 29.07.2026 | 285,00 | 287,80 | 281,60 | 284,00 | -0,07% | 312.397,00 |
| 28.07.2026 | 278,20 | 284,80 | 277,20 | 284,20 | 1,79% | 190.348,00 |
| 27.07.2026 | 279,80 | 281,60 | 276,60 | 279,20 | 2,05% | 317.872,00 |
| 24.07.2026 | 270,00 | 275,20 | 269,20 | 273,60 | 1,63% | 497.301,00 |
| 23.07.2026 | 269,20 | 270,80 | 265,80 | 269,20 | -0,81% | 144.950,00 |
| 22.07.2026 | 266,20 | 277,40 | 264,40 | 271,40 | -0,22% | 308.983,00 |
| 21.07.2026 | 278,40 | 278,40 | 270,60 | 272,00 | -2,30% | 185.817,00 |
| 20.07.2026 | 276,20 | 280,60 | 275,40 | 278,40 | 0,22% | 210.224,00 |
| 17.07.2026 | 282,00 | 284,00 | 275,00 | 277,80 | -2,39% | 328.809,00 |
| 16.07.2026 | 278,40 | 285,00 | 278,00 | 284,60 | 2,01% | 283.801,00 |
| 15.07.2026 | 277,00 | 281,40 | 273,20 | 279,00 | 0,87% | 213.966,00 |
| 14.07.2026 | 272,00 | 277,00 | 271,60 | 276,60 | 1,24% | 208.834,00 |
| 13.07.2026 | 270,40 | 273,20 | 269,00 | 273,20 | 0,37% | 176.194,00 |
| 10.07.2026 | 272,20 | 276,00 | 271,20 | 272,20 | 0,22% | 291.093,00 |
| 09.07.2026 | 274,80 | 275,40 | 271,60 | 271,60 | -0,88% | 280.299,00 |
| 08.07.2026 | 275,00 | 276,80 | 271,00 | 274,00 | -0,65% | 207.246,00 |
| 07.07.2026 | 283,00 | 286,80 | 275,80 | 275,80 | -1,92% | 347.552,00 |
| 06.07.2026 | 281,80 | 285,80 | 281,20 | 281,20 | -0,21% | 228.348,00 |
| 03.07.2026 | 278,40 | 281,80 | 274,00 | 281,80 | 0,93% | 245.718,00 |
| 02.07.2026 | 276,20 | 279,60 | 272,00 | 279,20 | 0,43% | 550.476,00 |
| 01.07.2026 | 268,20 | 278,00 | 267,80 | 278,00 | 3,65% | 276.998,00 |
| 30.06.2026 | 264,60 | 271,00 | 263,40 | 268,20 | 1,36% | 363.920,00 |
| 29.06.2026 | 266,00 | 267,00 | 264,20 | 264,60 | -0,53% | 284.048,00 |
| 26.06.2026 | 267,40 | 270,20 | 263,60 | 266,00 | -1,34% | 232.853,00 |
| 25.06.2026 | 263,00 | 269,60 | 260,20 | 269,60 | 3,14% | 425.477,00 |
| 24.06.2026 | 256,20 | 261,40 | 254,80 | 261,40 | 2,19% | 328.262,00 |
| 23.06.2026 | 254,20 | 257,20 | 253,00 | 255,80 | 1,19% | 436.296,00 |
| 22.06.2026 | 248,60 | 252,80 | 247,00 | 252,80 | 2,02% | 424.486,00 |
| 19.06.2026 | 245,20 | 251,20 | 245,00 | 247,80 | 1,81% | 680.853,00 |
| 18.06.2026 | 246,40 | 246,80 | 237,60 | 243,40 | -1,22% | 373.832,00 |
| 17.06.2026 | 248,20 | 250,20 | 246,40 | 246,40 | -0,16% | 180.731,00 |
| 16.06.2026 | 250,00 | 251,80 | 246,80 | 246,80 | -1,59% | 135.467,00 |
| 15.06.2026 | 256,00 | 257,20 | 250,20 | 250,80 | -0,16% | 220.676,00 |
| 12.06.2026 | 252,20 | 253,40 | 250,20 | 251,20 | -0,08% | 218.194,00 |
| 11.06.2026 | 252,00 | 257,40 | 251,20 | 251,40 | -0,95% | 196.460,00 |
| 10.06.2026 | 256,20 | 258,60 | 251,20 | 253,80 | -0,86% | 360.932,00 |
| 09.06.2026 | 264,00 | 265,00 | 256,00 | 256,00 | 1,43% | 368.326,00 |
| 08.06.2026 | 249,40 | 252,40 | 246,20 | 252,40 | -0,06% | 228.920,00 |
| 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% | - |