29,150€
-0,44%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,32 | 29,35 | 29,05 | 29,27 | -0,10% | - |
| 11.12.2025 | 28,58 | 29,38 | 28,44 | 29,30 | 1,74% | 384,00 |
| 10.12.2025 | 28,38 | 28,81 | 28,26 | 28,80 | 1,34% | 115,00 |
| 09.12.2025 | 28,43 | 28,73 | 28,05 | 28,42 | 0,11% | 143,00 |
| 08.12.2025 | 28,86 | 28,92 | 28,33 | 28,39 | -1,76% | 301,00 |
| 05.12.2025 | 28,58 | 29,08 | 28,56 | 28,90 | 1,30% | - |
| 04.12.2025 | 28,51 | 28,65 | 28,20 | 28,53 | 0,35% | 117,00 |
| 03.12.2025 | 29,03 | 29,33 | 28,31 | 28,43 | -2,00% | 525,00 |
| 02.12.2025 | 29,39 | 29,63 | 28,87 | 29,01 | -1,19% | 1.687,00 |
| 01.12.2025 | 29,26 | 29,72 | 28,84 | 29,36 | -0,14% | 423,00 |
| 28.11.2025 | 29,32 | 29,61 | 29,08 | 29,40 | 0,34% | 448,00 |
| 27.11.2025 | 29,26 | 29,54 | 29,00 | 29,30 | -0,07% | 320,00 |
| 26.11.2025 | 29,50 | 29,54 | 29,06 | 29,32 | -0,27% | - |
| 25.11.2025 | 29,00 | 29,41 | 28,85 | 29,40 | 1,27% | 1.116,00 |
| 24.11.2025 | 29,01 | 29,35 | 28,53 | 29,03 | 0,31% | 106,00 |
| 21.11.2025 | 28,00 | 29,04 | 27,90 | 28,94 | 3,21% | - |
| 20.11.2025 | 28,62 | 28,84 | 27,95 | 28,04 | -1,34% | 145,00 |
| 19.11.2025 | 28,10 | 28,52 | 28,04 | 28,42 | 0,85% | 32,00 |
| 18.11.2025 | 28,31 | 28,61 | 28,02 | 28,18 | -0,98% | 111,00 |
| 17.11.2025 | 29,10 | 29,35 | 28,40 | 28,46 | -2,27% | 414,00 |
| 14.11.2025 | 29,91 | 29,95 | 29,02 | 29,12 | -2,48% | 140,00 |
| 13.11.2025 | 30,59 | 30,82 | 29,82 | 29,86 | -2,26% | 17,00 |
| 12.11.2025 | 30,59 | 30,91 | 30,33 | 30,55 | -0,33% | 313,00 |
| 11.11.2025 | 29,85 | 30,66 | 29,67 | 30,65 | 2,58% | - |
| 10.11.2025 | 29,97 | 30,03 | 29,39 | 29,88 | 0,61% | 275,00 |
| 07.11.2025 | 29,69 | 30,20 | 29,38 | 29,70 | -0,74% | 368,00 |
| 06.11.2025 | 30,23 | 30,30 | 29,79 | 29,92 | -1,42% | 70,00 |
| 05.11.2025 | 28,76 | 31,52 | 28,58 | 30,35 | 5,09% | 834,00 |
| 04.11.2025 | 28,87 | 28,99 | 28,64 | 28,88 | -0,99% | 396,00 |
| 03.11.2025 | 28,93 | 29,38 | 28,87 | 29,17 | 1,11% | 7,00 |
| 31.10.2025 | 29,19 | 29,29 | 28,75 | 28,85 | -1,37% | 50,00 |
| 30.10.2025 | 30,13 | 30,17 | 29,09 | 29,25 | -3,02% | 928,00 |
| 29.10.2025 | 30,31 | 30,65 | 29,97 | 30,16 | -0,46% | 1.104,00 |
| 28.10.2025 | 30,65 | 30,77 | 30,24 | 30,30 | -1,34% | 321,00 |
| 27.10.2025 | 31,56 | 31,66 | 30,57 | 30,71 | -2,17% | 506,00 |
| 24.10.2025 | 31,62 | 31,68 | 31,21 | 31,39 | -0,51% | - |
| 23.10.2025 | 31,83 | 31,92 | 31,27 | 31,55 | -0,69% | 40,00 |
| 22.10.2025 | 32,28 | 32,44 | 31,34 | 31,77 | -1,70% | 136,00 |
| 21.10.2025 | 32,12 | 32,32 | 31,90 | 32,32 | 0,47% | 550,00 |
| 20.10.2025 | 32,00 | 32,22 | 31,53 | 32,17 | 0,72% | 231,00 |
| 17.10.2025 | 31,20 | 31,95 | 30,96 | 31,94 | 1,62% | 384,00 |
| 16.10.2025 | 30,67 | 31,69 | 30,65 | 31,43 | 2,58% | 930,00 |
| 15.10.2025 | 30,37 | 30,76 | 30,27 | 30,64 | 1,06% | 341,00 |
| 14.10.2025 | 29,93 | 30,34 | 29,57 | 30,32 | 0,70% | 136,00 |
| 13.10.2025 | 30,37 | 30,52 | 29,91 | 30,11 | 0,23% | 185,00 |
| 10.10.2025 | 30,92 | 31,05 | 30,02 | 30,04 | -2,66% | 564,00 |
| 09.10.2025 | 31,23 | 31,29 | 30,69 | 30,86 | -1,15% | 44,00 |
| 08.10.2025 | 30,81 | 31,23 | 30,72 | 31,22 | 1,50% | 865,00 |
| 07.10.2025 | 30,85 | 31,21 | 30,48 | 30,76 | -0,49% | 514,00 |
| 06.10.2025 | 30,67 | 31,15 | 30,33 | 30,91 | 0,85% | 555,00 |
| 03.10.2025 | 30,87 | 31,09 | 30,53 | 30,65 | -0,62% | 519,00 |
| 02.10.2025 | 30,53 | 31,18 | 30,51 | 30,84 | 1,21% | 270,00 |
| 01.10.2025 | 29,53 | 30,48 | 29,50 | 30,47 | 3,01% | 79,00 |
| 30.09.2025 | 30,07 | 30,20 | 29,50 | 29,58 | -1,79% | 199,00 |
| 29.09.2025 | 30,39 | 30,65 | 29,96 | 30,12 | -0,59% | 303,00 |
| 26.09.2025 | 30,39 | 30,66 | 30,13 | 30,30 | -0,30% | 55,00 |
| 25.09.2025 | 31,80 | 31,82 | 29,85 | 30,39 | -4,25% | 2.655,00 |
| 24.09.2025 | 31,68 | 32,07 | 31,51 | 31,74 | 0,44% | 478,00 |
| 23.09.2025 | 31,78 | 32,03 | 31,58 | 31,60 | -0,60% | 824,00 |
| 22.09.2025 | 31,92 | 32,25 | 31,69 | 31,79 | -0,06% | 127,00 |
| 19.09.2025 | 32,10 | 32,18 | 31,71 | 31,81 | -0,87% | - |
| 18.09.2025 | 31,82 | 32,47 | 31,72 | 32,09 | 1,04% | 141,00 |
| 17.09.2025 | 32,06 | 32,20 | 31,65 | 31,76 | -0,81% | - |
| 16.09.2025 | 32,86 | 32,88 | 31,79 | 32,02 | -2,41% | 26,00 |
| 15.09.2025 | 33,30 | 33,49 | 32,72 | 32,81 | -1,68% | 170,00 |
| 12.09.2025 | 33,58 | 33,58 | 33,21 | 33,37 | 1,06% | 1,00 |
| 11.09.2025 | 33,02 | 33,34 | 32,97 | 33,02 | -1,40% | 250,00 |
| 10.09.2025 | 33,42 | 33,57 | 33,17 | 33,49 | 0,33% | - |
| 09.09.2025 | 33,44 | 33,77 | 33,17 | 33,38 | -0,21% | 235,00 |
| 08.09.2025 | 33,50 | 33,61 | 32,95 | 33,45 | -0,06% | 17,00 |
| 05.09.2025 | 32,48 | 33,51 | 32,39 | 33,47 | 3,24% | - |
| 04.09.2025 | 31,79 | 32,43 | 31,75 | 32,42 | 1,89% | 65,00 |
| 03.09.2025 | 32,00 | 32,38 | 31,71 | 31,82 | -0,81% | - |
| 02.09.2025 | 32,88 | 33,14 | 31,85 | 32,08 | -2,82% | 247,00 |
| 01.09.2025 | 32,75 | 33,13 | 32,69 | 33,01 | 0,98% | 6,00 |
| 29.08.2025 | 32,60 | 33,06 | 32,45 | 32,69 | -0,09% | 1.009,00 |
| 28.08.2025 | 32,82 | 33,14 | 32,47 | 32,72 | -0,30% | 10.804,00 |
| 27.08.2025 | 32,39 | 32,85 | 32,31 | 32,82 | 1,42% | 843,00 |
| 26.08.2025 | 33,80 | 33,89 | 32,26 | 32,36 | -4,51% | 1.623,00 |
| 25.08.2025 | 34,34 | 34,38 | 33,88 | 33,89 | -1,40% | 315,00 |
| 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 |