45,890€
0,77%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
06.12.2023 | 38,56 | 39,05 | 38,37 | 38,72 | 0,69% | - |
05.12.2023 | 37,85 | 38,74 | 37,57 | 38,46 | 1,13% | - |
04.12.2023 | 37,91 | 38,24 | 37,57 | 38,03 | 0,07% | - |
01.12.2023 | 39,49 | 39,54 | 37,67 | 38,00 | -3,27% | - |
30.11.2023 | 38,98 | 39,34 | 38,05 | 39,29 | 0,90% | - |
29.11.2023 | 38,12 | 39,22 | 38,04 | 38,94 | 2,19% | - |
28.11.2023 | 38,09 | 38,57 | 37,77 | 38,10 | 0,01% | - |
27.11.2023 | 37,34 | 38,34 | 37,21 | 38,10 | 1,87% | - |
24.11.2023 | 37,48 | 37,70 | 36,95 | 37,40 | -0,21% | - |
23.11.2023 | 37,82 | 38,04 | 37,24 | 37,48 | -0,91% | - |
22.11.2023 | 37,42 | 37,93 | 36,92 | 37,82 | 1,07% | - |
21.11.2023 | 37,38 | 38,18 | 36,61 | 37,42 | -0,05% | - |
20.11.2023 | 36,93 | 37,49 | 36,54 | 37,44 | 1,15% | - |
17.11.2023 | 36,96 | 37,57 | 36,64 | 37,02 | 0,15% | - |
16.11.2023 | 36,48 | 37,02 | 36,35 | 36,96 | 1,51% | 30,00 |
15.11.2023 | 37,14 | 37,34 | 36,01 | 36,41 | -1,67% | - |
14.11.2023 | 35,59 | 37,16 | 35,18 | 37,03 | 3,94% | - |
13.11.2023 | 35,65 | 35,84 | 35,02 | 35,63 | -0,25% | - |
10.11.2023 | 34,84 | 35,73 | 34,61 | 35,72 | 2,54% | - |
09.11.2023 | 34,90 | 35,42 | 34,25 | 34,83 | -0,24% | - |
08.11.2023 | 34,17 | 35,20 | 33,78 | 34,92 | 1,28% | - |
07.11.2023 | 37,09 | 37,37 | 33,16 | 34,48 | -7,36% | - |