43,860€
-2,32%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 43,05 | 44,23 | 42,93 | 43,74 | -2,21% | - |
| 30.04.2024 | 45,65 | 45,82 | 44,72 | 44,73 | -2,08% | - |
| 29.04.2024 | 43,85 | 45,72 | 43,77 | 45,68 | 4,55% | - |
| 26.04.2024 | 42,83 | 43,76 | 42,63 | 43,69 | 2,61% | - |
| 25.04.2024 | 42,93 | 43,02 | 42,19 | 42,58 | -1,09% | - |
| 24.04.2024 | 43,52 | 43,52 | 42,91 | 43,05 | -0,67% | - |
| 23.04.2024 | 42,84 | 43,42 | 42,69 | 43,34 | 0,91% | - |
| 22.04.2024 | 42,36 | 43,10 | 42,06 | 42,95 | 2,26% | - |
| 19.04.2024 | 41,34 | 42,33 | 41,23 | 42,00 | 0,55% | - |
| 18.04.2024 | 42,33 | 42,33 | 41,32 | 41,77 | 0,26% | - |
| 17.04.2024 | 42,55 | 42,70 | 40,81 | 41,66 | -2,55% | - |
| 16.04.2024 | 42,52 | 42,90 | 42,13 | 42,75 | 0,38% | - |
| 15.04.2024 | 43,03 | 43,33 | 42,57 | 42,59 | -0,40% | - |
| 12.04.2024 | 44,87 | 44,93 | 42,68 | 42,76 | -4,66% | - |
| 11.04.2024 | 44,46 | 44,90 | 44,01 | 44,85 | 0,97% | - |
| 10.04.2024 | 44,75 | 45,53 | 44,29 | 44,42 | -0,18% | - |
| 09.04.2024 | 44,07 | 44,83 | 43,74 | 44,50 | 0,91% | 15,00 |
| 08.04.2024 | 43,04 | 44,30 | 42,70 | 44,10 | 2,51% | - |
| 05.04.2024 | 43,37 | 43,76 | 42,83 | 43,02 | -0,69% | - |
| 04.04.2024 | 44,52 | 44,82 | 43,32 | 43,32 | -2,67% | - |
| 03.04.2024 | 45,17 | 45,65 | 43,84 | 44,51 | -1,90% | - |
| 02.04.2024 | 46,13 | 46,34 | 44,97 | 45,37 | -1,43% | - |
| 28.03.2024 | 46,13 | 46,31 | 45,96 | 46,03 | -0,25% | - |
| 27.03.2024 | 45,99 | 46,19 | 45,58 | 46,15 | 0,46% | - |
| 26.03.2024 | 45,84 | 46,43 | 45,75 | 45,94 | 0,43% | - |
| 25.03.2024 | 46,18 | 46,26 | 45,68 | 45,74 | -0,96% | - |
| 22.03.2024 | 46,70 | 46,84 | 46,01 | 46,19 | -1,35% | - |
| 21.03.2024 | 46,52 | 46,99 | 45,85 | 46,82 | 0,96% | - |
| 20.03.2024 | 46,43 | 46,71 | 45,86 | 46,37 | -0,29% | 860,00 |
| 19.03.2024 | 46,33 | 46,72 | 46,33 | 46,51 | 0,19% | - |
| 18.03.2024 | 46,65 | 46,81 | 46,19 | 46,42 | -0,41% | - |
| 15.03.2024 | 47,17 | 47,52 | 46,41 | 46,61 | -1,27% | - |
| 14.03.2024 | 46,96 | 47,60 | 46,82 | 47,21 | 0,62% | - |
| 13.03.2024 | 47,85 | 47,89 | 46,60 | 46,92 | -2,02% | - |
| 12.03.2024 | 48,49 | 50,15 | 46,99 | 47,88 | -0,61% | - |
| 11.03.2024 | 48,35 | 48,58 | 47,65 | 48,18 | -0,39% | 570,00 |
| 08.03.2024 | 47,90 | 48,87 | 47,80 | 48,37 | 0,96% | - |
| 07.03.2024 | 47,38 | 48,46 | 47,09 | 47,91 | 0,77% | - |
| 06.03.2024 | 47,29 | 47,64 | 46,69 | 47,54 | 0,77% | - |
| 05.03.2024 | 47,88 | 48,28 | 47,01 | 47,18 | -1,91% | - |
| 04.03.2024 | 47,48 | 48,19 | 47,22 | 48,10 | 1,22% | - |
| 01.03.2024 | 46,59 | 47,52 | 46,24 | 47,52 | 2,26% | 860,00 |
| 29.02.2024 | 47,15 | 47,72 | 46,02 | 46,47 | -1,36% | - |
| 28.02.2024 | 49,15 | 49,40 | 46,77 | 47,11 | -4,22% | - |
| 27.02.2024 | 49,61 | 49,87 | 48,87 | 49,18 | -1,03% | - |
| 26.02.2024 | 49,53 | 50,11 | 49,39 | 49,69 | 0,43% | - |
| 23.02.2024 | 49,84 | 49,85 | 48,93 | 49,48 | -0,61% | - |
| 22.02.2024 | 49,62 | 49,97 | 49,05 | 49,78 | 1,17% | 80,00 |
| 21.02.2024 | 48,96 | 49,23 | 48,47 | 49,21 | 0,69% | - |
| 20.02.2024 | 48,64 | 49,26 | 48,48 | 48,87 | 0,05% | - |
| 19.02.2024 | 48,85 | 49,52 | 48,51 | 48,85 | 0,02% | - |
| 16.02.2024 | 48,97 | 49,27 | 48,62 | 48,84 | -0,12% | - |
| 15.02.2024 | 48,20 | 49,15 | 48,14 | 48,90 | 1,55% | - |
| 14.02.2024 | 47,62 | 48,18 | 47,34 | 48,15 | 1,35% | - |
| 13.02.2024 | 48,01 | 48,05 | 46,97 | 47,51 | -1,13% | - |
| 12.02.2024 | 48,48 | 48,59 | 47,84 | 48,06 | -0,78% | - |
| 09.02.2024 | 46,99 | 48,50 | 46,99 | 48,44 | 2,75% | - |
| 08.02.2024 | 46,59 | 47,62 | 46,46 | 47,14 | 1,27% | - |
| 07.02.2024 | 46,66 | 46,68 | 45,21 | 46,55 | -0,23% | - |
| 06.02.2024 | 42,85 | 47,18 | 42,85 | 46,66 | 9,02% | - |
| 05.02.2024 | 42,72 | 43,09 | 42,54 | 42,80 | 0,01% | - |
| 02.02.2024 | 42,90 | 42,92 | 42,43 | 42,79 | -0,15% | - |
| 01.02.2024 | 41,89 | 42,87 | 41,81 | 42,86 | 2,06% | - |
| 31.01.2024 | 42,44 | 42,59 | 41,94 | 41,99 | -1,25% | - |
| 30.01.2024 | 42,17 | 42,73 | 41,99 | 42,52 | 0,75% | - |
| 29.01.2024 | 42,29 | 42,39 | 41,85 | 42,21 | -0,37% | - |
| 26.01.2024 | 42,88 | 42,95 | 42,15 | 42,36 | -1,55% | - |
| 25.01.2024 | 41,41 | 43,05 | 41,34 | 43,03 | 3,96% | - |
| 24.01.2024 | 41,73 | 42,01 | 41,14 | 41,39 | -0,30% | - |
| 23.01.2024 | 41,80 | 42,06 | 40,94 | 41,51 | -0,38% | - |
| 22.01.2024 | 41,21 | 41,92 | 41,18 | 41,67 | 1,36% | - |
| 19.01.2024 | 40,97 | 41,48 | 40,70 | 41,11 | 0,40% | - |
| 18.01.2024 | 40,03 | 40,96 | 40,00 | 40,95 | 2,17% | - |
| 17.01.2024 | 41,01 | 41,20 | 39,77 | 40,08 | -2,71% | - |
| 16.01.2024 | 41,41 | 41,57 | 40,88 | 41,19 | -0,96% | - |
| 15.01.2024 | 42,33 | 42,39 | 41,51 | 41,59 | -1,62% | - |
| 12.01.2024 | 41,23 | 42,34 | 41,02 | 42,28 | 2,71% | - |
| 11.01.2024 | 40,26 | 41,30 | 40,17 | 41,16 | 2,80% | 200,00 |
| 10.01.2024 | 39,83 | 40,09 | 39,54 | 40,04 | 0,19% | - |
| 09.01.2024 | 39,47 | 40,03 | 39,30 | 39,97 | 1,13% | - |
| 08.01.2024 | 39,12 | 39,55 | 38,20 | 39,52 | 0,79% | - |
| 05.01.2024 | 39,37 | 39,44 | 38,90 | 39,21 | -0,81% | - |
| 04.01.2024 | 39,43 | 39,73 | 39,03 | 39,53 | 0,34% | - |
| 03.01.2024 | 39,96 | 40,13 | 39,04 | 39,40 | -1,40% | - |
| 02.01.2024 | 39,80 | 40,23 | 39,60 | 39,96 | 0,73% | - |
| 29.12.2023 | 39,84 | 39,91 | 39,50 | 39,67 | 0,63% | - |
| 28.12.2023 | 39,27 | 39,83 | 39,19 | 39,42 | 0,64% | - |
| 27.12.2023 | 39,67 | 39,67 | 39,02 | 39,17 | -0,56% | - |
| 22.12.2023 | 38,87 | 39,51 | 38,72 | 39,39 | 0,90% | - |
| 21.12.2023 | 39,35 | 39,64 | 38,72 | 39,04 | -0,46% | - |
| 20.12.2023 | 40,22 | 40,29 | 39,18 | 39,22 | -2,49% | - |
| 19.12.2023 | 40,15 | 40,49 | 40,03 | 40,22 | 0,34% | - |
| 18.12.2023 | 40,33 | 40,69 | 39,67 | 40,08 | -0,74% | - |
| 15.12.2023 | 39,75 | 40,60 | 39,75 | 40,38 | 1,39% | - |
| 14.12.2023 | 40,11 | 40,69 | 39,68 | 39,83 | 0,08% | - |
| 13.12.2023 | 39,57 | 40,17 | 39,17 | 39,80 | 0,29% | - |
| 12.12.2023 | 39,26 | 39,71 | 38,42 | 39,68 | 1,21% | - |
| 11.12.2023 | 39,20 | 39,93 | 38,84 | 39,21 | -0,27% | - |
| 08.12.2023 | 38,63 | 39,34 | 38,39 | 39,31 | 1,87% | - |
| 07.12.2023 | 38,64 | 38,83 | 37,91 | 38,59 | -0,34% | - |