33,360€
-1,59%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 33,78 | 33,92 | 33,44 | 33,50 | -1,27% | 48,00 |
| 04.06.2026 | 33,12 | 33,94 | 33,02 | 33,93 | 2,23% | 2,00 |
| 03.06.2026 | 33,38 | 33,40 | 32,84 | 33,19 | -0,60% | - |
| 02.06.2026 | 33,31 | 33,85 | 33,16 | 33,39 | 0,78% | 313,00 |
| 01.06.2026 | 33,35 | 33,42 | 32,71 | 33,13 | -0,60% | 215,00 |
| 29.05.2026 | 32,72 | 33,53 | 32,66 | 33,33 | 2,05% | 500,00 |
| 28.05.2026 | 32,68 | 32,76 | 32,23 | 32,66 | -0,76% | 3,00 |
| 27.05.2026 | 32,70 | 33,32 | 32,61 | 32,91 | 0,92% | - |
| 26.05.2026 | 33,47 | 33,54 | 32,46 | 32,61 | -2,89% | 789,00 |
| 25.05.2026 | 33,28 | 33,64 | 33,16 | 33,58 | 1,79% | 31,00 |
| 22.05.2026 | 32,03 | 33,11 | 32,03 | 32,99 | 3,00% | 1.136,00 |
| 21.05.2026 | 31,84 | 32,69 | 31,80 | 32,03 | -0,09% | 1.128,00 |
| 20.05.2026 | 30,33 | 32,24 | 30,33 | 32,06 | 5,22% | 109,00 |
| 19.05.2026 | 30,89 | 31,32 | 30,27 | 30,47 | -1,26% | 137,00 |
| 18.05.2026 | 30,94 | 31,56 | 30,32 | 30,86 | -1,63% | 821,00 |
| 15.05.2026 | 31,57 | 31,76 | 31,33 | 31,37 | -1,97% | 50,00 |
| 14.05.2026 | 31,82 | 32,06 | 31,74 | 32,00 | 0,79% | - |
| 13.05.2026 | 32,07 | 32,54 | 31,53 | 31,75 | -0,59% | 449,00 |
| 12.05.2026 | 31,60 | 31,95 | 31,40 | 31,94 | 0,66% | 140,00 |
| 11.05.2026 | 31,12 | 31,97 | 31,04 | 31,73 | 1,63% | 292,00 |
| 08.05.2026 | 31,49 | 31,71 | 30,95 | 31,22 | -0,54% | 1,00 |
| 07.05.2026 | 31,12 | 31,91 | 30,90 | 31,39 | 0,80% | 1.144,00 |
| 06.05.2026 | 29,97 | 31,99 | 29,42 | 31,14 | 11,33% | 3.273,00 |
| 05.05.2026 | 28,29 | 28,62 | 27,95 | 27,97 | -1,03% | 273,00 |
| 04.05.2026 | 27,99 | 28,50 | 27,72 | 28,26 | 4,24% | 2.038,00 |
| 30.04.2026 | 26,02 | 27,11 | 25,96 | 27,11 | 3,35% | 50,00 |
| 29.04.2026 | 27,44 | 27,75 | 26,15 | 26,23 | -3,07% | 3.739,00 |
| 28.04.2026 | 27,28 | 27,29 | 26,69 | 27,06 | -1,02% | 289,00 |
| 27.04.2026 | 27,45 | 27,68 | 27,08 | 27,34 | -0,76% | 296,00 |
| 24.04.2026 | 27,71 | 27,73 | 27,38 | 27,55 | -0,18% | - |
| 23.04.2026 | 28,32 | 28,42 | 27,30 | 27,60 | -3,12% | 475,00 |
| 22.04.2026 | 29,00 | 29,22 | 27,50 | 28,49 | -3,55% | 2.568,00 |
| 21.04.2026 | 29,51 | 29,70 | 29,35 | 29,54 | 0,54% | 660,00 |
| 20.04.2026 | 29,35 | 29,54 | 28,87 | 29,38 | -1,14% | 402,00 |
| 17.04.2026 | 28,54 | 29,87 | 28,48 | 29,72 | 4,32% | 557,00 |
| 16.04.2026 | 28,67 | 28,91 | 28,26 | 28,49 | -0,04% | 103,00 |
| 15.04.2026 | 28,04 | 28,85 | 28,02 | 28,50 | 1,28% | 258,00 |
| 14.04.2026 | 27,32 | 28,37 | 27,24 | 28,14 | 3,11% | 2.796,00 |
| 13.04.2026 | 26,16 | 27,30 | 25,78 | 27,29 | 3,10% | 283,00 |
| 10.04.2026 | 25,36 | 26,59 | 25,21 | 26,47 | 4,42% | 2,00 |
| 09.04.2026 | 25,68 | 25,70 | 25,03 | 25,35 | -1,32% | 125,00 |
| 08.04.2026 | 26,73 | 26,77 | 25,61 | 25,69 | 0,67% | 230,00 |
| 07.04.2026 | 26,03 | 26,44 | 25,29 | 25,52 | -2,22% | 104,00 |
| 02.04.2026 | 25,64 | 26,14 | 25,56 | 26,10 | 0,08% | 31,00 |
| 01.04.2026 | 26,44 | 26,78 | 25,79 | 26,08 | -0,95% | - |
| 31.03.2026 | 25,40 | 26,43 | 25,35 | 26,33 | 5,79% | 1.590,00 |
| 30.03.2026 | 24,69 | 25,37 | 24,65 | 24,89 | 0,97% | 130,00 |
| 27.03.2026 | 25,29 | 25,38 | 24,61 | 24,65 | -2,26% | 1.532,00 |
| 26.03.2026 | 24,17 | 25,46 | 24,09 | 25,22 | 3,74% | 209,00 |
| 25.03.2026 | 24,27 | 24,45 | 23,85 | 24,31 | 0,41% | 93,00 |
| 24.03.2026 | 23,73 | 24,43 | 23,73 | 24,21 | 1,30% | 37,00 |
| 23.03.2026 | 23,77 | 24,82 | 23,46 | 23,90 | -0,71% | 275,00 |
| 20.03.2026 | 24,27 | 24,47 | 23,93 | 24,07 | -1,15% | 274,00 |
| 19.03.2026 | 23,95 | 24,49 | 23,73 | 24,35 | 1,50% | 137,00 |
| 18.03.2026 | 25,91 | 26,18 | 23,92 | 23,99 | -3,58% | 5.145,00 |
| 17.03.2026 | 24,11 | 24,94 | 23,99 | 24,88 | 2,39% | 97,00 |
| 16.03.2026 | 25,36 | 25,83 | 23,68 | 24,30 | -3,23% | 7.863,00 |
| 13.03.2026 | 25,24 | 25,40 | 24,77 | 25,11 | -0,67% | 297,00 |
| 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 |