34,360€
0,76%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 34,05 | 34,51 | 33,97 | 34,37 | 0,79% | 3,00 |
| 21.08.2025 | 34,38 | 34,62 | 34,05 | 34,10 | -0,96% | 495,00 |
| 20.08.2025 | 34,13 | 34,45 | 33,93 | 34,43 | 0,67% | 91,00 |
| 19.08.2025 | 33,89 | 34,47 | 33,74 | 34,20 | 0,86% | 491,00 |
| 18.08.2025 | 33,14 | 33,98 | 32,89 | 33,91 | 2,48% | 103,00 |
| 15.08.2025 | 32,80 | 33,79 | 32,80 | 33,09 | 0,98% | 621,00 |
| 14.08.2025 | 32,78 | 32,84 | 32,37 | 32,77 | -0,43% | 54,00 |
| 13.08.2025 | 31,27 | 34,19 | 31,27 | 32,91 | 3,36% | 4.646,00 |
| 12.08.2025 | 34,36 | 34,37 | 31,34 | 31,84 | -6,33% | 1.733,00 |
| 11.08.2025 | 34,76 | 35,27 | 33,92 | 33,99 | -1,22% | 436,00 |
| 08.08.2025 | 33,87 | 34,43 | 33,83 | 34,41 | 1,59% | 5,00 |
| 07.08.2025 | 33,53 | 34,29 | 33,41 | 33,87 | 1,56% | 336,00 |
| 06.08.2025 | 34,00 | 34,07 | 33,22 | 33,35 | -1,39% | 358,00 |
| 05.08.2025 | 33,49 | 34,15 | 33,47 | 33,82 | 1,20% | 116,00 |
| 04.08.2025 | 33,00 | 33,49 | 32,90 | 33,42 | 1,89% | 651,00 |
| 01.08.2025 | 33,28 | 33,32 | 32,49 | 32,80 | -1,94% | 1.274,00 |
| 31.07.2025 | 33,81 | 34,09 | 33,37 | 33,45 | -0,98% | 427,00 |
| 30.07.2025 | 36,84 | 36,86 | 33,29 | 33,78 | -8,23% | 2.001,00 |
| 29.07.2025 | 37,47 | 37,51 | 36,68 | 36,81 | -1,47% | 248,00 |
| 28.07.2025 | 37,95 | 38,10 | 37,21 | 37,36 | -0,61% | 91,00 |
| 25.07.2025 | 37,31 | 37,61 | 37,14 | 37,59 | 0,72% | 747,00 |
| 24.07.2025 | 37,37 | 37,43 | 36,98 | 37,32 | -0,16% | 1.729,00 |
| 23.07.2025 | 36,67 | 37,40 | 36,57 | 37,38 | 2,98% | 707,00 |
| 22.07.2025 | 36,28 | 36,45 | 35,82 | 36,30 | 0,19% | 392,00 |
| 21.07.2025 | 36,44 | 36,93 | 36,22 | 36,23 | -0,28% | 373,00 |
| 18.07.2025 | 36,04 | 36,81 | 35,87 | 36,33 | 1,14% | 302,00 |
| 17.07.2025 | 35,75 | 35,96 | 35,56 | 35,92 | 0,67% | 59,00 |
| 16.07.2025 | 35,43 | 35,88 | 35,30 | 35,68 | 0,48% | - |
| 15.07.2025 | 35,45 | 35,96 | 35,24 | 35,51 | 0,34% | 5,00 |
| 14.07.2025 | 35,07 | 35,41 | 35,03 | 35,39 | 0,17% | 107,00 |
| 11.07.2025 | 36,07 | 36,13 | 35,22 | 35,33 | -2,30% | 117,00 |
| 10.07.2025 | 35,75 | 36,28 | 35,69 | 36,16 | 0,92% | 455,00 |
| 09.07.2025 | 35,93 | 36,06 | 35,60 | 35,83 | -0,42% | 84,00 |
| 08.07.2025 | 35,47 | 36,01 | 35,20 | 35,98 | 1,84% | - |
| 07.07.2025 | 35,64 | 35,84 | 35,31 | 35,33 | -0,67% | 268,00 |
| 04.07.2025 | 35,66 | 35,79 | 35,27 | 35,57 | -0,67% | 11,00 |
| 03.07.2025 | 36,42 | 36,50 | 35,68 | 35,81 | -1,70% | 84,00 |
| 02.07.2025 | 35,80 | 36,44 | 35,31 | 36,43 | 2,10% | 155,00 |
| 01.07.2025 | 35,40 | 35,75 | 35,01 | 35,68 | 0,73% | 42,00 |
| 30.06.2025 | 35,79 | 36,01 | 35,29 | 35,42 | -0,37% | 339,00 |
| 27.06.2025 | 36,05 | 36,27 | 35,01 | 35,55 | -1,28% | 33,00 |
| 26.06.2025 | 36,17 | 36,33 | 35,73 | 36,01 | -0,36% | - |
| 25.06.2025 | 36,50 | 36,81 | 35,98 | 36,14 | -1,01% | 264,00 |
| 24.06.2025 | 36,67 | 36,79 | 36,07 | 36,51 | 1,33% | 569,00 |
| 23.06.2025 | 35,29 | 36,04 | 35,11 | 36,03 | 1,81% | 344,00 |
| 20.06.2025 | 36,08 | 36,25 | 35,23 | 35,39 | -0,62% | 150,00 |
| 19.06.2025 | 36,79 | 36,83 | 35,41 | 35,61 | -3,86% | 2.402,00 |
| 18.06.2025 | 36,99 | 37,32 | 36,62 | 37,04 | 0,35% | 391,00 |
| 17.06.2025 | 37,34 | 37,68 | 36,85 | 36,91 | -1,57% | 98,00 |
| 16.06.2025 | 37,91 | 38,04 | 37,22 | 37,50 | -0,87% | 372,00 |
| 13.06.2025 | 37,27 | 38,37 | 36,90 | 37,83 | 0,29% | 805,00 |
| 12.06.2025 | 38,98 | 38,98 | 37,49 | 37,72 | -2,83% | 2.470,00 |
| 11.06.2025 | 38,50 | 39,28 | 37,84 | 38,82 | 4,05% | 5.234,00 |
| 10.06.2025 | 36,44 | 37,44 | 36,42 | 37,31 | 2,53% | 1.138,00 |
| 09.06.2025 | 36,49 | 36,53 | 36,29 | 36,39 | -0,36% | 30,00 |
| 06.06.2025 | 34,70 | 37,09 | 34,70 | 36,52 | 5,46% | 440,00 |
| 05.06.2025 | 34,92 | 35,83 | 34,54 | 34,63 | 1,41% | 860,00 |
| 04.06.2025 | 33,72 | 34,48 | 33,66 | 34,15 | 1,52% | - |
| 03.06.2025 | 33,81 | 33,91 | 33,19 | 33,64 | -0,77% | 401,00 |
| 02.06.2025 | 33,93 | 34,41 | 33,61 | 33,90 | -0,64% | 863,00 |
| 30.05.2025 | 34,06 | 34,26 | 33,84 | 34,12 | 0,32% | 10,00 |
| 29.05.2025 | 34,86 | 34,88 | 33,81 | 34,01 | -1,39% | 790,00 |
| 28.05.2025 | 35,09 | 35,13 | 34,42 | 34,49 | -2,02% | - |
| 27.05.2025 | 35,14 | 35,36 | 34,95 | 35,20 | 0,11% | - |
| 26.05.2025 | 35,23 | 35,36 | 34,86 | 35,16 | 1,18% | 53,00 |
| 23.05.2025 | 35,08 | 35,50 | 33,87 | 34,75 | -1,00% | - |
| 22.05.2025 | 35,86 | 35,97 | 34,96 | 35,10 | -1,90% | 481,00 |
| 21.05.2025 | 35,56 | 36,62 | 35,29 | 35,78 | 0,36% | 8.364,00 |
| 20.05.2025 | 35,44 | 35,79 | 35,12 | 35,65 | 0,25% | 15,00 |
| 19.05.2025 | 35,73 | 35,79 | 34,88 | 35,56 | -1,00% | 166,00 |
| 16.05.2025 | 35,08 | 35,92 | 34,90 | 35,92 | 2,42% | - |
| 15.05.2025 | 34,37 | 35,13 | 34,23 | 35,07 | 1,62% | 255,00 |
| 14.05.2025 | 34,28 | 34,59 | 33,89 | 34,51 | 0,70% | 1.578,00 |
| 13.05.2025 | 34,45 | 34,59 | 34,21 | 34,27 | -0,95% | 27,00 |
| 12.05.2025 | 33,82 | 34,70 | 33,76 | 34,60 | 3,22% | 332,00 |
| 09.05.2025 | 32,82 | 33,78 | 32,82 | 33,52 | 2,41% | 800,00 |
| 08.05.2025 | 32,06 | 32,87 | 31,87 | 32,73 | 2,38% | 1.261,00 |
| 07.05.2025 | 30,62 | 33,13 | 30,61 | 31,97 | -2,08% | 1.772,00 |
| 06.05.2025 | 33,81 | 33,91 | 32,00 | 32,65 | -3,60% | 2.480,00 |
| 05.05.2025 | 33,20 | 34,28 | 33,20 | 33,87 | 1,56% | 66,00 |
| 02.05.2025 | 31,69 | 33,39 | 31,58 | 33,35 | 3,51% | 23,00 |
| 30.04.2025 | 31,48 | 32,31 | 31,48 | 32,22 | 1,99% | 5.017,00 |
| 29.04.2025 | 31,43 | 31,69 | 31,33 | 31,59 | 0,41% | 350,00 |
| 28.04.2025 | 31,31 | 31,50 | 31,10 | 31,46 | -0,10% | - |
| 25.04.2025 | 31,13 | 31,69 | 31,05 | 31,49 | 1,25% | 533,00 |
| 24.04.2025 | 30,77 | 31,12 | 30,32 | 31,10 | 0,91% | 4,00 |
| 23.04.2025 | 30,05 | 31,12 | 29,83 | 30,82 | 3,56% | 133,00 |
| 22.04.2025 | 29,84 | 30,14 | 29,03 | 29,76 | -0,50% | 42,00 |
| 17.04.2025 | 30,03 | 30,17 | 29,81 | 29,91 | 0,77% | - |
| 16.04.2025 | 30,09 | 30,41 | 29,52 | 29,68 | -2,43% | - |
| 15.04.2025 | 29,89 | 30,56 | 29,87 | 30,42 | 1,67% | 39,00 |
| 14.04.2025 | 30,49 | 30,61 | 29,64 | 29,92 | -1,45% | 167,00 |
| 11.04.2025 | 30,25 | 30,46 | 29,12 | 30,36 | 1,00% | 26,00 |
| 10.04.2025 | 31,00 | 31,17 | 29,28 | 30,06 | -3,78% | 398,00 |
| 09.04.2025 | 28,67 | 31,49 | 27,98 | 31,24 | 8,25% | 348,00 |
| 08.04.2025 | 29,97 | 30,23 | 28,45 | 28,86 | -1,50% | 544,00 |
| 07.04.2025 | 28,03 | 30,15 | 27,13 | 29,30 | 1,60% | 862,00 |
| 04.04.2025 | 29,77 | 30,72 | 28,75 | 28,84 | -3,16% | 252,00 |
| 03.04.2025 | 29,68 | 30,31 | 29,23 | 29,78 | -2,23% | - |
| 02.04.2025 | 30,92 | 30,94 | 29,81 | 30,46 | -1,68% | 41,00 |