34,800€
2,87%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 33,79 | 35,21 | 33,77 | 34,80 | 2,87% | 466,00 |
| 31.10.2024 | 34,25 | 34,64 | 33,71 | 33,83 | -1,66% | 438,00 |
| 30.10.2024 | 35,39 | 35,41 | 34,19 | 34,40 | -2,93% | - |
| 29.10.2024 | 35,04 | 35,77 | 35,04 | 35,44 | 1,23% | 5,00 |
| 28.10.2024 | 36,24 | 36,30 | 34,19 | 35,01 | -2,80% | 810,00 |
| 25.10.2024 | 36,75 | 36,79 | 35,91 | 36,02 | -2,09% | 500,00 |
| 24.10.2024 | 36,47 | 36,86 | 36,03 | 36,79 | 1,02% | 2.800,00 |
| 23.10.2024 | 36,46 | 36,82 | 36,30 | 36,42 | -0,08% | 391,00 |
| 22.10.2024 | 35,83 | 36,77 | 35,79 | 36,45 | 1,65% | 865,00 |
| 21.10.2024 | 36,00 | 36,44 | 35,74 | 35,86 | -0,64% | 4,00 |
| 18.10.2024 | 35,68 | 36,28 | 35,58 | 36,09 | 1,18% | 1.165,00 |
| 17.10.2024 | 35,75 | 35,92 | 35,07 | 35,67 | -0,34% | - |
| 16.10.2024 | 35,91 | 35,91 | 35,17 | 35,79 | -0,36% | 9.425,00 |
| 15.10.2024 | 35,49 | 36,25 | 35,45 | 35,92 | 1,13% | 68,00 |
| 14.10.2024 | 35,60 | 35,70 | 35,13 | 35,52 | -0,28% | 5,00 |
| 11.10.2024 | 35,67 | 35,76 | 34,99 | 35,62 | -0,28% | 185,00 |
| 10.10.2024 | 35,73 | 35,82 | 35,53 | 35,72 | -0,28% | 1,00 |
| 09.10.2024 | 35,63 | 35,94 | 35,37 | 35,82 | 0,36% | - |
| 08.10.2024 | 34,77 | 35,71 | 34,67 | 35,69 | 1,91% | 20,00 |
| 07.10.2024 | 35,08 | 35,25 | 34,75 | 35,02 | -0,48% | 141,00 |
| 04.10.2024 | 34,80 | 35,32 | 34,67 | 35,19 | 1,24% | 89,00 |
| 03.10.2024 | 34,60 | 35,03 | 34,53 | 34,76 | -0,03% | - |
| 02.10.2024 | 35,08 | 35,19 | 34,34 | 34,77 | -0,86% | 252,00 |
| 01.10.2024 | 35,12 | 35,56 | 34,73 | 35,07 | -0,11% | 146,00 |
| 30.09.2024 | 35,82 | 36,11 | 35,03 | 35,11 | -1,38% | 70,00 |
| 27.09.2024 | 35,40 | 36,23 | 35,34 | 35,60 | 0,45% | - |
| 26.09.2024 | 34,81 | 35,70 | 34,55 | 35,44 | 2,90% | - |
| 25.09.2024 | 34,34 | 34,97 | 34,30 | 34,44 | -0,26% | 2.033,00 |
| 24.09.2024 | 35,72 | 35,92 | 34,53 | 34,53 | -3,03% | 350,00 |
| 23.09.2024 | 35,95 | 36,22 | 35,47 | 35,61 | -0,81% | 114,00 |
| 20.09.2024 | 37,50 | 37,54 | 35,84 | 35,90 | -4,57% | - |
| 19.09.2024 | 38,23 | 38,42 | 37,58 | 37,62 | -0,87% | - |
| 18.09.2024 | 38,01 | 38,34 | 37,43 | 37,95 | -0,11% | 107,00 |
| 17.09.2024 | 37,99 | 38,22 | 37,73 | 37,99 | -0,05% | 150,00 |
| 16.09.2024 | 38,16 | 38,26 | 37,83 | 38,01 | -0,42% | 1,00 |
| 13.09.2024 | 37,52 | 38,45 | 37,35 | 38,17 | 1,98% | 590,00 |
| 12.09.2024 | 37,66 | 37,83 | 37,22 | 37,43 | -0,69% | 100,00 |
| 11.09.2024 | 37,13 | 37,75 | 36,98 | 37,69 | 1,18% | - |
| 10.09.2024 | 37,73 | 37,77 | 36,70 | 37,25 | -1,64% | 6.080,00 |
| 09.09.2024 | 37,60 | 38,59 | 37,56 | 37,87 | 1,26% | 710,00 |
| 06.09.2024 | 37,22 | 38,01 | 37,14 | 37,40 | 0,40% | 500,00 |
| 05.09.2024 | 37,89 | 38,11 | 36,93 | 37,25 | -1,87% | 575,00 |
| 04.09.2024 | 37,87 | 38,20 | 37,47 | 37,96 | -0,42% | 75,00 |
| 03.09.2024 | 38,17 | 38,83 | 38,10 | 38,12 | -0,05% | 651,00 |
| 02.09.2024 | 38,29 | 38,34 | 37,56 | 38,14 | -0,57% | 6,00 |
| 30.08.2024 | 38,56 | 38,73 | 38,10 | 38,36 | -0,34% | 140,00 |
| 29.08.2024 | 37,63 | 38,78 | 37,61 | 38,49 | 2,20% | 42,00 |
| 28.08.2024 | 37,71 | 38,11 | 37,52 | 37,66 | 1,13% | - |
| 27.08.2024 | 37,27 | 37,53 | 36,64 | 37,24 | 0,05% | 2,00 |
| 26.08.2024 | 37,25 | 37,42 | 36,94 | 37,22 | -0,27% | - |
| 23.08.2024 | 37,37 | 37,71 | 37,10 | 37,32 | 0,27% | 768,00 |
| 22.08.2024 | 36,82 | 37,47 | 36,54 | 37,22 | 0,98% | 102,00 |
| 21.08.2024 | 36,74 | 37,72 | 36,74 | 36,86 | 2,05% | 1.511,00 |
| 20.08.2024 | 36,55 | 36,89 | 36,04 | 36,12 | -1,87% | 475,00 |
| 19.08.2024 | 36,07 | 36,94 | 36,01 | 36,81 | 1,97% | 5,00 |
| 16.08.2024 | 36,41 | 37,09 | 35,89 | 36,10 | -0,72% | 7,00 |
| 15.08.2024 | 35,57 | 36,54 | 34,60 | 36,36 | 1,88% | 265,00 |
| 14.08.2024 | 35,65 | 35,91 | 35,21 | 35,69 | 0,14% | 150,00 |
| 13.08.2024 | 34,80 | 35,64 | 34,65 | 35,64 | 2,80% | 150,00 |
| 12.08.2024 | 35,50 | 35,64 | 34,65 | 34,67 | -2,17% | 15,00 |
| 09.08.2024 | 35,19 | 35,67 | 35,17 | 35,44 | 0,57% | - |
| 08.08.2024 | 35,01 | 35,40 | 34,57 | 35,24 | 1,12% | 3,00 |
| 07.08.2024 | 35,10 | 35,73 | 34,73 | 34,85 | 0,11% | 2,00 |
| 06.08.2024 | 34,74 | 35,03 | 34,47 | 34,81 | 1,16% | - |
| 05.08.2024 | 34,26 | 34,69 | 33,58 | 34,41 | -2,36% | 59,00 |
| 02.08.2024 | 35,13 | 35,85 | 35,00 | 35,24 | 0,28% | 451,00 |
| 01.08.2024 | 35,52 | 35,67 | 34,99 | 35,14 | -0,79% | 643,00 |
| 31.07.2024 | 35,09 | 35,60 | 34,75 | 35,42 | 1,78% | 35,00 |
| 30.07.2024 | 34,65 | 35,08 | 34,32 | 34,80 | 0,37% | 156,00 |
| 29.07.2024 | 34,52 | 35,03 | 34,22 | 34,67 | 0,67% | 55,00 |
| 26.07.2024 | 33,79 | 34,50 | 33,77 | 34,44 | 1,98% | 273,00 |
| 25.07.2024 | 34,09 | 34,09 | 33,42 | 33,77 | -0,85% | 125,00 |
| 24.07.2024 | 33,86 | 34,33 | 33,51 | 34,06 | 1,22% | 523,00 |
| 23.07.2024 | 33,77 | 33,97 | 33,50 | 33,65 | -0,50% | 93,00 |
| 22.07.2024 | 33,50 | 33,95 | 33,44 | 33,82 | 1,29% | 356,00 |
| 19.07.2024 | 34,71 | 34,96 | 33,33 | 33,39 | -3,44% | 20.934,00 |
| 18.07.2024 | 34,11 | 35,17 | 33,33 | 34,58 | 1,71% | 5.436,00 |
| 17.07.2024 | 37,02 | 37,10 | 33,92 | 34,00 | -8,77% | 3.558,00 |
| 16.07.2024 | 40,14 | 40,16 | 37,00 | 37,27 | -7,22% | 1.745,00 |
| 15.07.2024 | 40,40 | 40,59 | 40,11 | 40,17 | -0,64% | 254,00 |
| 12.07.2024 | 40,46 | 40,88 | 40,09 | 40,43 | 0,15% | - |
| 11.07.2024 | 40,17 | 40,76 | 39,97 | 40,37 | 0,40% | 760,00 |
| 10.07.2024 | 39,91 | 40,38 | 39,90 | 40,21 | 0,60% | 16,00 |
| 09.07.2024 | 40,04 | 40,31 | 39,71 | 39,97 | -0,12% | 101,00 |
| 08.07.2024 | 39,80 | 40,22 | 39,76 | 40,02 | 0,10% | - |
| 05.07.2024 | 40,42 | 40,54 | 39,60 | 39,98 | -1,06% | - |
| 04.07.2024 | 39,72 | 40,59 | 39,68 | 40,41 | 1,71% | 10,00 |
| 03.07.2024 | 40,15 | 40,30 | 39,50 | 39,73 | -0,82% | 37,00 |
| 02.07.2024 | 40,48 | 40,48 | 39,76 | 40,06 | -1,21% | 1,00 |
| 01.07.2024 | 40,92 | 41,03 | 40,28 | 40,55 | 0,35% | 102,00 |
| 28.06.2024 | 40,92 | 41,04 | 40,27 | 40,41 | -1,13% | - |
| 27.06.2024 | 41,54 | 41,59 | 40,77 | 40,87 | -1,59% | - |
| 26.06.2024 | 41,67 | 41,73 | 40,91 | 41,53 | 0,05% | 29,00 |
| 25.06.2024 | 41,70 | 41,78 | 40,96 | 41,51 | -0,36% | 52,00 |
| 24.06.2024 | 40,90 | 41,98 | 40,69 | 41,66 | 2,03% | 326,00 |
| 21.06.2024 | 41,13 | 41,15 | 40,53 | 40,83 | -0,71% | - |
| 20.06.2024 | 42,01 | 42,09 | 40,93 | 41,12 | -1,88% | 20,00 |
| 19.06.2024 | 42,05 | 42,36 | 41,65 | 41,91 | -0,26% | 369,00 |
| 18.06.2024 | 43,13 | 43,32 | 41,91 | 42,02 | -2,44% | 30,00 |
| 17.06.2024 | 43,82 | 43,98 | 42,60 | 43,07 | -1,19% | 95,00 |