36,480€
5,34%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 31,17 | 31,41 | 30,74 | 30,98 | -0,77% | 3,00 |
| 31.03.2025 | 31,86 | 31,98 | 30,95 | 31,22 | -2,92% | 96,00 |
| 28.03.2025 | 32,80 | 32,99 | 32,11 | 32,16 | -2,52% | - |
| 27.03.2025 | 33,24 | 33,39 | 32,78 | 32,99 | -0,96% | 143,00 |
| 26.03.2025 | 34,11 | 34,27 | 33,23 | 33,31 | -2,43% | 133,00 |
| 25.03.2025 | 33,73 | 34,24 | 33,71 | 34,14 | 1,07% | - |
| 24.03.2025 | 33,97 | 34,07 | 33,69 | 33,78 | 0,18% | 173,00 |
| 21.03.2025 | 34,39 | 34,43 | 33,43 | 33,72 | -2,01% | - |
| 20.03.2025 | 34,16 | 34,71 | 34,15 | 34,41 | 0,41% | - |
| 19.03.2025 | 33,97 | 34,41 | 33,79 | 34,27 | 0,85% | - |
| 18.03.2025 | 33,92 | 34,26 | 33,85 | 33,98 | 0,12% | - |
| 17.03.2025 | 33,36 | 33,98 | 33,24 | 33,94 | 1,37% | 24,00 |
| 14.03.2025 | 33,78 | 33,84 | 33,29 | 33,48 | -0,21% | 168,00 |
| 13.03.2025 | 33,85 | 34,26 | 33,48 | 33,55 | -1,03% | 221,00 |
| 12.03.2025 | 33,61 | 34,21 | 33,55 | 33,90 | 0,98% | 407,00 |
| 11.03.2025 | 34,61 | 34,69 | 33,16 | 33,57 | -2,50% | 325,00 |
| 10.03.2025 | 34,12 | 34,70 | 34,00 | 34,43 | 0,61% | - |
| 07.03.2025 | 33,70 | 34,24 | 33,38 | 34,22 | 1,33% | 24,00 |
| 06.03.2025 | 35,03 | 35,13 | 33,08 | 33,77 | -3,21% | 244,00 |
| 05.03.2025 | 34,34 | 34,96 | 34,15 | 34,89 | 2,35% | 1,00 |
| 04.03.2025 | 35,04 | 35,40 | 33,63 | 34,09 | -2,74% | 26,00 |
| 03.03.2025 | 34,87 | 35,49 | 34,62 | 35,05 | 0,92% | 2,00 |
| 28.02.2025 | 34,27 | 34,81 | 34,23 | 34,73 | 0,75% | - |
| 27.02.2025 | 35,14 | 35,14 | 34,38 | 34,47 | -1,57% | 4,00 |
| 26.02.2025 | 35,19 | 35,35 | 34,80 | 35,02 | -0,06% | 25,00 |
| 25.02.2025 | 34,63 | 35,29 | 34,53 | 35,04 | 1,33% | 36,00 |
| 24.02.2025 | 35,87 | 35,91 | 34,56 | 34,58 | -2,56% | 780,00 |
| 21.02.2025 | 35,79 | 35,81 | 35,34 | 35,49 | -0,73% | - |
| 20.02.2025 | 36,05 | 36,13 | 35,49 | 35,75 | -0,67% | 500,00 |
| 19.02.2025 | 36,23 | 36,49 | 35,69 | 35,99 | -0,72% | 124,00 |
| 18.02.2025 | 35,96 | 36,43 | 35,79 | 36,25 | 0,67% | 10,00 |
| 17.02.2025 | 35,75 | 36,10 | 35,26 | 36,01 | 2,59% | 1.454,00 |
| 14.02.2025 | 35,06 | 35,23 | 34,86 | 35,10 | 0,26% | - |
| 13.02.2025 | 34,88 | 35,21 | 34,54 | 35,01 | 0,52% | 65,00 |
| 12.02.2025 | 35,29 | 35,48 | 34,39 | 34,83 | -1,30% | 503,00 |
| 11.02.2025 | 35,19 | 35,32 | 34,65 | 35,29 | -1,89% | 1.239,00 |
| 10.02.2025 | 35,53 | 36,47 | 35,47 | 35,97 | 1,61% | 18,00 |
| 07.02.2025 | 35,44 | 35,63 | 35,25 | 35,40 | 0,11% | - |
| 06.02.2025 | 35,52 | 35,52 | 34,88 | 35,36 | -0,37% | 668,00 |
| 05.02.2025 | 37,71 | 37,75 | 34,77 | 35,49 | -6,24% | 1.352,00 |
| 04.02.2025 | 37,75 | 38,31 | 37,68 | 37,85 | 0,53% | - |
| 03.02.2025 | 37,79 | 38,11 | 37,54 | 37,65 | -2,61% | 472,00 |
| 31.01.2025 | 39,36 | 39,50 | 38,61 | 38,66 | -1,83% | 51,00 |
| 30.01.2025 | 39,01 | 39,56 | 38,63 | 39,38 | 1,26% | 19,00 |
| 29.01.2025 | 38,74 | 39,01 | 38,27 | 38,89 | 1,20% | - |
| 28.01.2025 | 38,55 | 39,05 | 38,17 | 38,43 | -0,65% | 333,00 |
| 27.01.2025 | 37,94 | 38,73 | 37,84 | 38,68 | 0,91% | 134,00 |
| 24.01.2025 | 39,19 | 39,23 | 38,21 | 38,33 | -2,12% | 103,00 |
| 23.01.2025 | 39,02 | 39,17 | 38,71 | 39,16 | 0,49% | 500,00 |
| 22.01.2025 | 38,82 | 39,45 | 38,70 | 38,97 | 0,36% | - |
| 21.01.2025 | 39,10 | 39,18 | 38,39 | 38,83 | -0,97% | 110,00 |
| 20.01.2025 | 38,90 | 39,24 | 38,49 | 39,21 | 0,87% | 258,00 |
| 17.01.2025 | 38,09 | 38,92 | 38,07 | 38,87 | 2,24% | 335,00 |
| 16.01.2025 | 38,44 | 38,64 | 37,69 | 38,02 | -0,52% | - |
| 15.01.2025 | 37,84 | 38,47 | 37,57 | 38,22 | 0,98% | - |