48,770€
-0,14%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 48,33 | 49,53 | 48,25 | 48,80 | -0,08% | 1.541,00 |
| 29.10.2026 | 48,60 | 49,35 | 48,42 | 48,84 | 0,62% | 161,00 |
| 28.10.2026 | 47,91 | 49,11 | 47,89 | 48,54 | 1,21% | 215,00 |
| 27.10.2026 | 48,02 | 48,39 | 47,77 | 47,96 | -0,21% | 81,00 |
| 26.10.2026 | 48,34 | 48,79 | 48,03 | 48,06 | -0,19% | 101,00 |
| 23.10.2026 | 47,26 | 48,51 | 47,24 | 48,15 | 1,65% | 122,00 |
| 22.10.2026 | 48,29 | 48,61 | 47,17 | 47,37 | -2,63% | 792,00 |
| 21.10.2026 | 48,40 | 48,84 | 47,84 | 48,65 | 0,54% | 72,00 |
| 20.10.2026 | 47,44 | 48,61 | 47,40 | 48,39 | 1,87% | 741,00 |
| 19.10.2026 | 47,78 | 48,34 | 47,49 | 47,50 | 0,08% | 738,00 |
| 16.10.2026 | 48,12 | 48,16 | 47,46 | 47,46 | -1,35% | 511,00 |
| 15.10.2026 | 47,00 | 48,13 | 46,96 | 48,11 | 1,84% | - |
| 14.10.2026 | 48,03 | 48,13 | 47,15 | 47,24 | -1,54% | 135,00 |
| 13.10.2026 | 46,83 | 48,08 | 46,70 | 47,98 | 2,48% | 882,00 |
| 12.10.2026 | 45,83 | 47,31 | 45,69 | 46,82 | 2,41% | 415,00 |
| 09.10.2026 | 43,26 | 46,27 | 42,89 | 45,72 | 6,13% | 2.542,00 |
| 08.10.2026 | 42,81 | 43,43 | 42,63 | 43,08 | 0,05% | 46,00 |
| 07.10.2026 | 43,01 | 43,60 | 42,74 | 43,06 | 0,12% | 3.578,00 |
| 06.10.2026 | 42,47 | 43,67 | 42,41 | 43,01 | 1,30% | 3.170,00 |
| 05.10.2026 | 41,87 | 42,72 | 41,77 | 42,46 | 0,98% | 2.878,00 |
| 02.10.2026 | 42,12 | 42,25 | 41,63 | 42,05 | 0,10% | 136,00 |
| 01.10.2026 | 41,37 | 42,40 | 41,17 | 42,01 | 1,77% | 281,00 |
| 30.09.2026 | 42,17 | 42,89 | 41,18 | 41,28 | -1,53% | 360,00 |
| 29.09.2026 | 43,00 | 43,08 | 41,82 | 41,92 | -2,85% | 55,00 |
| 28.09.2026 | 41,21 | 43,35 | 41,11 | 43,15 | 4,40% | 528,00 |
| 25.09.2026 | 41,13 | 41,39 | 40,65 | 41,33 | 0,56% | 410,00 |
| 24.09.2026 | 41,22 | 41,34 | 40,77 | 41,10 | -0,65% | 76,00 |
| 23.09.2026 | 41,45 | 41,83 | 41,18 | 41,37 | -0,36% | 240,00 |
| 22.09.2026 | 41,02 | 41,54 | 40,70 | 41,52 | 1,10% | - |
| 21.09.2026 | 40,66 | 41,13 | 39,98 | 41,07 | 1,99% | 295,00 |
| 18.09.2026 | 40,04 | 40,29 | 39,77 | 40,27 | 0,70% | 420,00 |
| 17.09.2026 | 40,07 | 40,15 | 39,69 | 39,99 | 0,50% | 71,00 |
| 16.09.2026 | 39,95 | 40,08 | 39,41 | 39,79 | 0,20% | 366,00 |
| 15.09.2026 | 39,91 | 40,00 | 39,11 | 39,71 | -0,97% | 108,00 |
| 14.09.2026 | 39,33 | 40,17 | 39,23 | 40,10 | 1,65% | 447,00 |
| 11.09.2026 | 39,34 | 39,51 | 38,88 | 39,45 | 0,71% | - |
| 10.09.2026 | 38,66 | 39,34 | 38,49 | 39,17 | 1,56% | - |
| 09.09.2026 | 39,01 | 39,06 | 38,37 | 38,57 | -1,20% | 14,00 |
| 08.09.2026 | 38,65 | 39,39 | 38,56 | 39,04 | 0,77% | 76,00 |
| 07.09.2026 | 39,00 | 39,04 | 38,23 | 38,74 | -0,74% | 92,00 |
| 04.09.2026 | 39,40 | 39,67 | 38,91 | 39,03 | -0,94% | 12,00 |
| 03.09.2026 | 39,48 | 39,97 | 39,27 | 39,40 | -0,05% | 4,00 |
| 02.09.2026 | 38,76 | 39,48 | 38,55 | 39,42 | 1,68% | 278,00 |
| 01.09.2026 | 38,60 | 38,85 | 38,02 | 38,77 | 0,75% | 330,00 |
| 31.08.2026 | 38,05 | 38,83 | 38,01 | 38,48 | 1,00% | - |
| 28.08.2026 | 38,38 | 38,65 | 37,94 | 38,10 | -0,52% | - |
| 27.08.2026 | 38,19 | 38,32 | 37,79 | 38,30 | 0,68% | 2,00 |
| 26.08.2026 | 38,03 | 38,47 | 37,88 | 38,04 | 0,21% | 36,00 |
| 25.08.2026 | 38,42 | 38,58 | 37,91 | 37,96 | -1,30% | 328,00 |
| 24.08.2026 | 38,42 | 38,60 | 38,16 | 38,46 | 0,23% | 408,00 |
| 21.08.2026 | 38,20 | 38,44 | 37,69 | 38,37 | 0,63% | - |
| 20.08.2026 | 38,84 | 38,92 | 38,08 | 38,13 | -1,88% | 220,00 |
| 19.08.2026 | 39,54 | 39,59 | 38,68 | 38,86 | -1,57% | 550,00 |
| 18.08.2026 | 39,17 | 39,69 | 39,12 | 39,48 | 0,46% | 1,00 |
| 17.08.2026 | 39,56 | 39,66 | 39,00 | 39,30 | -0,41% | 821,00 |
| 14.08.2026 | 39,06 | 39,91 | 39,06 | 39,46 | 0,95% | 980,00 |
| 13.08.2026 | 38,84 | 39,40 | 38,12 | 39,09 | 0,77% | 2.632,00 |
| 12.08.2026 | 39,24 | 39,26 | 37,13 | 38,79 | -0,26% | 1.547,00 |
| 11.08.2026 | 37,04 | 39,65 | 36,61 | 38,89 | 5,11% | 1.496,00 |
| 10.08.2026 | 37,54 | 37,90 | 36,98 | 37,00 | -1,28% | 72,00 |
| 07.08.2026 | 37,47 | 37,95 | 37,45 | 37,48 | -0,08% | 818,00 |
| 06.08.2026 | 37,50 | 37,87 | 37,11 | 37,51 | 0,11% | 529,00 |
| 05.08.2026 | 38,30 | 38,41 | 37,47 | 37,47 | -2,06% | 306,00 |
| 04.08.2026 | 39,12 | 39,16 | 37,81 | 38,26 | -1,95% | 1.109,00 |
| 03.08.2026 | 37,81 | 39,14 | 37,65 | 39,02 | 3,89% | 356,00 |
| 31.07.2026 | 38,48 | 38,59 | 37,43 | 37,56 | -1,93% | 6,00 |
| 30.07.2026 | 37,99 | 38,64 | 37,89 | 38,30 | 1,00% | 100,00 |
| 29.07.2026 | 38,08 | 38,48 | 37,71 | 37,92 | -0,73% | 49,00 |
| 28.07.2026 | 37,18 | 38,26 | 37,07 | 38,20 | 2,58% | - |
| 27.07.2026 | 37,04 | 37,67 | 37,02 | 37,24 | 1,75% | 84,00 |
| 24.07.2026 | 35,92 | 36,81 | 35,84 | 36,60 | 1,84% | 397,00 |
| 23.07.2026 | 36,29 | 36,31 | 35,55 | 35,94 | -1,18% | 67,00 |
| 22.07.2026 | 35,48 | 37,14 | 35,48 | 36,37 | -0,36% | 1.154,00 |
| 21.07.2026 | 37,33 | 37,37 | 36,19 | 36,50 | -1,51% | 540,00 |
| 20.07.2026 | 37,17 | 37,53 | 36,85 | 37,06 | -0,22% | 5,00 |
| 17.07.2026 | 37,58 | 37,94 | 36,78 | 37,14 | -2,62% | 561,00 |
| 16.07.2026 | 37,33 | 38,24 | 37,12 | 38,14 | 2,20% | 595,00 |
| 15.07.2026 | 37,00 | 37,65 | 36,53 | 37,32 | 0,95% | 358,00 |
| 14.07.2026 | 36,37 | 37,10 | 36,23 | 36,97 | 1,71% | 410,00 |
| 13.07.2026 | 36,14 | 36,55 | 36,02 | 36,35 | -0,44% | 1,00 |
| 10.07.2026 | 36,18 | 36,92 | 36,18 | 36,51 | 0,25% | 67,00 |
| 09.07.2026 | 36,93 | 36,97 | 36,34 | 36,42 | -1,09% | - |
| 08.07.2026 | 36,71 | 37,00 | 36,26 | 36,82 | 0,05% | - |
| 07.07.2026 | 37,52 | 38,36 | 36,72 | 36,80 | -2,21% | 193,00 |
| 06.07.2026 | 37,64 | 38,19 | 37,55 | 37,63 | -0,05% | 138,00 |
| 03.07.2026 | 37,36 | 37,78 | 36,65 | 37,65 | 1,51% | 1.270,00 |
| 02.07.2026 | 36,97 | 37,39 | 36,37 | 37,09 | 0,27% | 44,00 |
| 01.07.2026 | 36,01 | 37,23 | 35,80 | 36,99 | 2,69% | 288,00 |
| 30.06.2026 | 35,67 | 36,23 | 35,25 | 36,02 | 1,18% | 100,00 |
| 29.06.2026 | 35,84 | 35,90 | 35,37 | 35,60 | -0,45% | 1.090,00 |
| 26.06.2026 | 35,73 | 36,15 | 35,26 | 35,76 | -0,97% | 151,00 |
| 25.06.2026 | 35,11 | 36,15 | 34,84 | 36,11 | 3,97% | 235,00 |
| 24.06.2026 | 34,16 | 35,04 | 34,03 | 34,73 | 1,79% | 134,00 |
| 23.06.2026 | 33,90 | 34,41 | 33,82 | 34,12 | 1,01% | 1.262,00 |
| 22.06.2026 | 33,02 | 33,87 | 33,02 | 33,78 | 2,46% | 50,00 |
| 19.06.2026 | 32,42 | 33,60 | 32,42 | 32,97 | 1,29% | 100,00 |
| 18.06.2026 | 32,94 | 33,07 | 31,82 | 32,55 | -2,05% | 565,00 |
| 17.06.2026 | 32,96 | 33,49 | 32,96 | 33,23 | 0,97% | 1,00 |
| 16.06.2026 | 33,48 | 33,64 | 32,87 | 32,91 | -2,00% | 627,00 |
| 15.06.2026 | 34,12 | 34,40 | 33,48 | 33,58 | -0,21% | 70,00 |