35,300€
1,96%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 36,08 | 36,36 | 35,89 | 36,29 | 0,50% | - |
| 26.11.2024 | 36,10 | 36,52 | 35,96 | 36,11 | -0,44% | 35,00 |
| 25.11.2024 | 35,91 | 36,45 | 35,74 | 36,27 | 1,40% | 16,00 |
| 22.11.2024 | 34,65 | 35,94 | 34,63 | 35,77 | 3,08% | - |
| 21.11.2024 | 34,82 | 34,94 | 34,16 | 34,70 | -0,32% | - |
| 20.11.2024 | 35,79 | 36,11 | 34,48 | 34,81 | -2,22% | 36,00 |
| 19.11.2024 | 35,65 | 35,71 | 34,33 | 35,60 | 0,34% | 1,00 |
| 18.11.2024 | 35,58 | 35,93 | 35,43 | 35,48 | -0,08% | 2,00 |
| 15.11.2024 | 35,53 | 35,95 | 35,21 | 35,51 | -0,36% | - |
| 14.11.2024 | 34,67 | 35,87 | 34,47 | 35,64 | 2,41% | 102,00 |
| 13.11.2024 | 35,28 | 35,46 | 34,45 | 34,80 | -2,00% | 59,00 |
| 12.11.2024 | 35,51 | 35,85 | 35,33 | 35,51 | -0,87% | 25,00 |
| 11.11.2024 | 35,29 | 36,02 | 35,27 | 35,82 | 1,70% | 2,00 |
| 08.11.2024 | 34,18 | 35,33 | 34,14 | 35,22 | 2,77% | - |
| 07.11.2024 | 34,41 | 34,77 | 34,08 | 34,27 | -0,17% | 160,00 |
| 06.11.2024 | 34,42 | 35,33 | 34,18 | 34,33 | -0,09% | - |
| 05.11.2024 | 34,34 | 34,46 | 33,19 | 34,36 | 0,32% | 878,00 |
| 04.11.2024 | 34,94 | 35,36 | 34,23 | 34,25 | -1,58% | 227,00 |
| 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 |