25,260€
-0,28%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 25,08 | 25,91 | 24,99 | 25,28 | -0,20% | 686,00 |
| 11.03.2026 | 25,63 | 26,01 | 25,20 | 25,33 | -0,94% | 133,00 |
| 10.03.2026 | 25,58 | 26,15 | 25,31 | 25,57 | -0,43% | 275,00 |
| 09.03.2026 | 24,41 | 25,83 | 24,31 | 25,68 | 1,90% | - |
| 06.03.2026 | 25,18 | 25,59 | 24,99 | 25,20 | 0,56% | 1.080,00 |
| 05.03.2026 | 25,62 | 25,64 | 24,85 | 25,06 | -2,91% | 106,00 |
| 04.03.2026 | 25,32 | 25,93 | 25,18 | 25,81 | 1,14% | 163,00 |
| 03.03.2026 | 26,16 | 26,22 | 25,15 | 25,52 | -2,85% | 738,00 |
| 02.03.2026 | 25,80 | 26,63 | 25,70 | 26,27 | -0,15% | 6.314,00 |
| 27.02.2026 | 26,16 | 26,41 | 25,52 | 26,31 | 0,42% | 168,00 |
| 26.02.2026 | 25,08 | 26,21 | 24,77 | 26,20 | 4,22% | 665,00 |
| 25.02.2026 | 23,99 | 25,23 | 23,65 | 25,14 | 4,84% | 353,00 |
| 24.02.2026 | 24,04 | 24,21 | 23,83 | 23,98 | -0,17% | 70,00 |
| 23.02.2026 | 24,20 | 24,34 | 23,57 | 24,02 | -1,52% | 1.590,00 |
| 20.02.2026 | 24,31 | 24,87 | 24,09 | 24,39 | 0,58% | 1.318,00 |
| 19.02.2026 | 25,21 | 25,21 | 24,14 | 24,25 | -3,58% | 378,00 |
| 18.02.2026 | 26,18 | 26,53 | 24,85 | 25,15 | -1,41% | 4.510,00 |
| 17.02.2026 | 24,60 | 25,59 | 24,38 | 25,51 | 3,78% | 802,00 |
| 16.02.2026 | 23,71 | 24,66 | 23,43 | 24,58 | 4,11% | 772,00 |
| 13.02.2026 | 23,51 | 23,77 | 23,45 | 23,61 | 0,43% | 105,00 |
| 12.02.2026 | 24,23 | 24,36 | 23,46 | 23,51 | -2,89% | 1.155,00 |
| 11.02.2026 | 24,77 | 24,77 | 23,97 | 24,21 | -1,47% | 1.673,00 |
| 10.02.2026 | 24,57 | 24,84 | 24,42 | 24,57 | -0,12% | 1.136,00 |
| 09.02.2026 | 25,20 | 25,24 | 24,54 | 24,60 | -2,11% | 416,00 |
| 06.02.2026 | 25,86 | 25,88 | 24,63 | 25,13 | -2,82% | 2.234,00 |
| 05.02.2026 | 25,82 | 26,41 | 25,53 | 25,86 | 0,47% | 1.457,00 |
| 04.02.2026 | 26,52 | 26,62 | 25,46 | 25,74 | -2,02% | 1.330,00 |
| 03.02.2026 | 29,52 | 29,52 | 25,54 | 26,27 | -11,96% | 8.874,00 |
| 02.02.2026 | 29,19 | 29,93 | 29,13 | 29,84 | 1,08% | 245,00 |
| 30.01.2026 | 29,57 | 30,00 | 29,38 | 29,52 | -0,44% | 300,00 |
| 29.01.2026 | 29,75 | 29,97 | 28,96 | 29,65 | 0,10% | 316,00 |
| 28.01.2026 | 30,25 | 30,25 | 29,51 | 29,62 | -1,33% | 884,00 |
| 27.01.2026 | 31,33 | 31,40 | 29,89 | 30,02 | -3,97% | 475,00 |
| 26.01.2026 | 30,89 | 31,28 | 30,73 | 31,26 | 1,07% | 1.925,00 |
| 23.01.2026 | 31,32 | 31,34 | 30,61 | 30,93 | -1,34% | 640,00 |
| 22.01.2026 | 30,95 | 31,55 | 30,87 | 31,35 | 1,29% | 5.405,00 |
| 21.01.2026 | 30,05 | 31,21 | 30,03 | 30,95 | 3,37% | 331,00 |
| 20.01.2026 | 29,77 | 30,46 | 29,57 | 29,94 | 0,34% | 151,00 |
| 19.01.2026 | 30,81 | 30,85 | 29,77 | 29,84 | -4,88% | - |
| 16.01.2026 | 30,89 | 31,48 | 30,76 | 31,37 | 1,62% | 292,00 |
| 15.01.2026 | 31,77 | 31,77 | 30,83 | 30,87 | -0,90% | 431,00 |
| 14.01.2026 | 31,20 | 31,20 | 31,13 | 31,15 | 0,03% | 49,00 |
| 13.01.2026 | 30,25 | 31,80 | 30,12 | 31,14 | 3,04% | 522,00 |
| 12.01.2026 | 30,01 | 30,46 | 29,97 | 30,22 | 0,53% | - |
| 09.01.2026 | 29,57 | 30,22 | 29,51 | 30,06 | 1,69% | - |
| 08.01.2026 | 29,48 | 29,99 | 29,13 | 29,56 | -0,03% | 116,00 |
| 07.01.2026 | 29,97 | 30,06 | 29,35 | 29,57 | 0,17% | 262,00 |
| 06.01.2026 | 28,97 | 29,74 | 28,93 | 29,52 | 2,11% | 16,00 |
| 05.01.2026 | 28,76 | 29,02 | 28,45 | 28,91 | 0,87% | 95,00 |
| 02.01.2026 | 29,12 | 29,12 | 28,50 | 28,66 | -0,28% | 6,00 |
| 30.12.2025 | 28,74 | 28,76 | 28,72 | 28,74 | -0,14% | - |
| 29.12.2025 | 28,65 | 29,08 | 28,63 | 28,78 | 0,59% | 176,00 |
| 23.12.2025 | 28,43 | 28,87 | 28,41 | 28,61 | 0,70% | 1.092,00 |
| 22.12.2025 | 28,11 | 28,56 | 28,04 | 28,41 | 0,50% | 972,00 |
| 19.12.2025 | 28,44 | 28,48 | 28,21 | 28,27 | -0,56% | 51,00 |
| 18.12.2025 | 28,26 | 28,78 | 28,22 | 28,43 | 0,89% | - |
| 17.12.2025 | 28,65 | 28,71 | 27,97 | 28,18 | -1,61% | 369,00 |
| 16.12.2025 | 28,30 | 28,96 | 28,28 | 28,64 | 0,88% | 834,00 |
| 15.12.2025 | 28,88 | 28,88 | 28,38 | 28,39 | -3,01% | 1.626,00 |
| 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 |