31,460€
1,16%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 38,10 | 38,41 | 37,73 | 37,85 | -0,73% | 86,00 |
| 13.01.2025 | 38,42 | 38,80 | 37,50 | 38,13 | -0,91% | 5.260,00 |
| 10.01.2025 | 37,75 | 38,63 | 37,71 | 38,48 | 1,75% | 6,00 |
| 09.01.2025 | 37,56 | 38,06 | 37,44 | 37,82 | 0,45% | 31,00 |
| 08.01.2025 | 37,59 | 37,85 | 37,19 | 37,65 | 0,29% | 7,00 |
| 07.01.2025 | 36,00 | 38,18 | 36,00 | 37,54 | 4,19% | 225,00 |
| 06.01.2025 | 35,34 | 36,31 | 35,10 | 36,03 | 2,24% | - |
| 03.01.2025 | 35,85 | 35,93 | 34,64 | 35,24 | -1,51% | - |
| 02.01.2025 | 35,49 | 36,04 | 35,46 | 35,78 | 1,10% | 2,00 |
| 30.12.2024 | 35,60 | 35,61 | 35,26 | 35,39 | -0,84% | 1,00 |
| 27.12.2024 | 35,28 | 35,88 | 35,17 | 35,69 | 0,90% | 28,00 |
| 23.12.2024 | 35,31 | 35,66 | 35,11 | 35,37 | 0,31% | 71,00 |
| 20.12.2024 | 34,47 | 35,46 | 34,37 | 35,26 | 1,85% | 23,00 |
| 19.12.2024 | 34,96 | 35,12 | 34,50 | 34,62 | -1,20% | - |
| 18.12.2024 | 34,71 | 35,76 | 34,59 | 35,04 | 0,98% | 235,00 |
| 17.12.2024 | 35,90 | 35,94 | 34,32 | 34,70 | -3,58% | 84,00 |
| 16.12.2024 | 36,24 | 36,29 | 35,20 | 35,99 | -0,91% | 37,00 |
| 13.12.2024 | 36,01 | 36,43 | 35,90 | 36,32 | 0,83% | 61,00 |
| 12.12.2024 | 36,76 | 36,80 | 35,95 | 36,02 | -2,17% | 297,00 |
| 11.12.2024 | 36,58 | 36,90 | 36,02 | 36,82 | 0,74% | 32,00 |
| 10.12.2024 | 36,69 | 36,99 | 36,26 | 36,55 | -0,63% | 10,00 |
| 09.12.2024 | 36,57 | 37,11 | 36,55 | 36,78 | 0,44% | - |
| 06.12.2024 | 36,65 | 36,85 | 36,55 | 36,62 | -0,22% | 163,00 |
| 05.12.2024 | 36,60 | 37,13 | 36,45 | 36,70 | 0,27% | - |
| 04.12.2024 | 36,00 | 36,80 | 35,94 | 36,60 | 1,67% | - |
| 03.12.2024 | 35,86 | 36,37 | 35,67 | 36,00 | 0,36% | 311,00 |
| 02.12.2024 | 35,80 | 36,36 | 35,68 | 35,87 | -0,39% | 154,00 |
| 29.11.2024 | 36,30 | 36,42 | 35,89 | 36,01 | -1,02% | 100,00 |
| 28.11.2024 | 36,44 | 36,65 | 36,15 | 36,38 | 0,25% | 4,00 |