46,030€
0,17%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,05 | 46,31 | 45,96 | 46,01 | 0,13% | - |
27.03.2024 | 45,88 | 46,19 | 45,58 | 45,95 | -0,30% | - |
26.03.2024 | 46,09 | 46,09 | 46,09 | 46,09 | 0,99% | 10,00 |
25.03.2024 | 45,88 | 45,88 | 45,64 | 45,64 | -1,06% | 111,00 |
22.03.2024 | 46,18 | 46,18 | 46,13 | 46,13 | -0,24% | 65,00 |
21.03.2024 | 46,24 | 46,24 | 46,24 | 46,24 | 0,65% | 56,00 |
20.03.2024 | 46,61 | 46,61 | 45,94 | 45,94 | -1,01% | 476,00 |
19.03.2024 | 46,41 | 46,41 | 46,41 | 46,41 | -0,12% | 64,00 |
18.03.2024 | 46,57 | 46,81 | 46,19 | 46,47 | -1,20% | - |
15.03.2024 | 47,05 | 47,40 | 46,99 | 47,03 | 0,06% | 695,00 |
14.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,49% | 5,00 |
13.03.2024 | 47,71 | 47,71 | 46,78 | 47,23 | -0,99% | 691,00 |
12.03.2024 | 49,81 | 49,81 | 47,70 | 47,70 | -0,82% | 1.350,00 |
11.03.2024 | 48,35 | 48,58 | 47,65 | 48,10 | -0,59% | - |
08.03.2024 | 48,38 | 48,38 | 48,38 | 48,38 | 0,79% | 110,00 |
07.03.2024 | 47,48 | 48,11 | 47,25 | 48,00 | 2,65% | 744,00 |
06.03.2024 | 46,76 | 46,76 | 46,76 | 46,76 | -1,56% | 107,00 |
05.03.2024 | 48,00 | 48,00 | 47,50 | 47,50 | -0,46% | 210,00 |
04.03.2024 | 47,40 | 47,72 | 47,40 | 47,72 | 1,79% | 123,00 |
01.03.2024 | 46,50 | 46,94 | 46,48 | 46,88 | 1,43% | 3.165,00 |
29.02.2024 | 47,13 | 47,13 | 46,22 | 46,22 | -1,68% | 676,00 |
28.02.2024 | 47,83 | 47,83 | 47,01 | 47,01 | -4,70% | 1.149,00 |
27.02.2024 | 49,50 | 49,50 | 49,10 | 49,33 | -0,22% | 2.691,00 |
26.02.2024 | 50,00 | 50,00 | 49,44 | 49,44 | 0,18% | 5.178,00 |
23.02.2024 | 49,20 | 49,35 | 49,20 | 49,35 | 0,39% | 471,00 |
22.02.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 0,72% | 40,00 |
21.02.2024 | 48,93 | 48,93 | 48,81 | 48,81 | -0,02% | 612,00 |
20.02.2024 | 48,82 | 48,82 | 48,82 | 48,82 | -0,31% | 20,00 |
19.02.2024 | 48,97 | 48,97 | 48,97 | 48,97 | 0,49% | 223,00 |
16.02.2024 | 49,21 | 49,21 | 48,73 | 48,73 | -0,04% | 370,00 |
15.02.2024 | 48,86 | 48,86 | 48,69 | 48,75 | 1,88% | 346,00 |
14.02.2024 | 47,48 | 47,98 | 47,48 | 47,85 | 1,31% | 890,00 |
13.02.2024 | 47,86 | 47,86 | 47,23 | 47,23 | -1,81% | 430,00 |
12.02.2024 | 47,90 | 48,10 | 47,90 | 48,10 | -0,12% | 375,00 |
09.02.2024 | 48,10 | 48,16 | 48,10 | 48,16 | 2,45% | 180,00 |
08.02.2024 | 46,86 | 47,50 | 46,86 | 47,01 | 2,24% | 544,00 |
07.02.2024 | 46,42 | 46,42 | 45,50 | 45,98 | -1,14% | 360,00 |
06.02.2024 | 43,33 | 46,67 | 43,33 | 46,51 | 8,64% | 1.310,00 |
05.02.2024 | 42,81 | 42,81 | 42,81 | 42,81 | 0,30% | 1,00 |
02.02.2024 | 42,70 | 42,70 | 42,53 | 42,68 | 0,95% | 412,00 |
01.02.2024 | 42,26 | 42,28 | 42,22 | 42,28 | 0,00% | 43,00 |
30.01.2024 | 42,28 | 42,28 | 42,28 | 42,28 | -0,07% | 204,00 |
26.01.2024 | 42,31 | 42,31 | 42,31 | 42,31 | 1,46% | 20,00 |
25.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,82% | 1,00 |
24.01.2024 | 41,66 | 41,66 | 41,36 | 41,36 | -0,55% | 250,00 |
23.01.2024 | 41,43 | 41,59 | 41,17 | 41,59 | 2,06% | 49,00 |
22.01.2024 | 40,75 | 40,75 | 40,75 | 40,75 | 0,02% | 250,00 |
18.01.2024 | 40,65 | 40,74 | 40,65 | 40,74 | 1,44% | 56,00 |
17.01.2024 | 40,00 | 40,16 | 40,00 | 40,16 | -3,02% | 155,00 |
16.01.2024 | 41,41 | 41,41 | 41,41 | 41,41 | -0,70% | 66,00 |
15.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -1,21% | 10,00 |
12.01.2024 | 41,80 | 42,21 | 41,80 | 42,21 | 3,66% | 290,00 |
11.01.2024 | 40,50 | 41,08 | 40,50 | 40,72 | 1,37% | 1.830,00 |
10.01.2024 | 40,17 | 40,17 | 40,17 | 40,17 | 1,18% | 12,00 |
09.01.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 2,40% | 250,00 |
08.01.2024 | 39,07 | 39,07 | 38,34 | 38,77 | -0,74% | 801,00 |
05.01.2024 | 39,25 | 39,25 | 39,06 | 39,06 | -0,66% | 995,00 |
04.01.2024 | 39,32 | 39,32 | 39,32 | 39,32 | 0,03% | 180,00 |
03.01.2024 | 39,31 | 39,31 | 39,31 | 39,31 | -2,07% | 140,00 |
02.01.2024 | 40,13 | 40,14 | 39,97 | 40,14 | 0,80% | 31,00 |
29.12.2023 | 39,82 | 39,82 | 39,82 | 39,82 | 1,17% | 210,00 |
28.12.2023 | 39,28 | 39,64 | 39,28 | 39,36 | -0,03% | 762,00 |
27.12.2023 | 39,40 | 39,40 | 39,37 | 39,37 | 0,36% | 138,00 |
22.12.2023 | 39,22 | 39,29 | 39,20 | 39,23 | -0,68% | 763,00 |
21.12.2023 | 39,50 | 39,50 | 39,50 | 39,50 | -1,62% | 25,00 |
19.12.2023 | 40,31 | 40,31 | 40,15 | 40,15 | -1,01% | 155,00 |
18.12.2023 | 40,56 | 40,56 | 40,56 | 40,56 | 0,40% | 50,00 |
15.12.2023 | 40,40 | 40,40 | 40,39 | 40,40 | 0,00% | 332,00 |
14.12.2023 | 40,40 | 41,10 | 40,12 | 40,40 | 1,84% | 1.622,00 |
12.12.2023 | 39,67 | 39,67 | 39,67 | 39,67 | 1,43% | 101,00 |
11.12.2023 | 39,13 | 39,13 | 38,87 | 39,11 | 2,54% | 220,00 |
07.12.2023 | 38,14 | 38,14 | 38,14 | 38,14 | 1,22% | 14,00 |
04.12.2023 | 37,68 | 37,68 | 37,68 | 37,68 | -0,92% | 500,00 |
01.12.2023 | 38,89 | 38,89 | 38,03 | 38,03 | -1,66% | 59,00 |
30.11.2023 | 38,85 | 39,00 | 38,29 | 38,67 | -0,34% | 1.559,00 |
29.11.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | 100,00 |
27.11.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 2,58% | 100,00 |
24.11.2023 | 37,20 | 37,24 | 37,20 | 37,24 | -0,72% | 32,00 |
23.11.2023 | 37,87 | 37,87 | 37,51 | 37,51 | -0,77% | 179,00 |
22.11.2023 | 37,45 | 37,81 | 37,42 | 37,80 | 0,37% | 7.482,00 |
21.11.2023 | 37,66 | 37,66 | 37,66 | 37,66 | 1,78% | 70,00 |
20.11.2023 | 37,05 | 37,06 | 36,87 | 37,00 | 0,82% | 12.290,00 |
16.11.2023 | 36,64 | 36,70 | 36,56 | 36,70 | -0,08% | 385,00 |
15.11.2023 | 37,05 | 37,05 | 36,30 | 36,73 | -0,92% | 532,00 |
14.11.2023 | 35,64 | 37,07 | 35,64 | 37,07 | 4,92% | 146,00 |
13.11.2023 | 35,33 | 35,33 | 35,33 | 35,33 | 0,37% | 50,00 |
10.11.2023 | 34,84 | 35,20 | 34,84 | 35,20 | 1,03% | 369,00 |
09.11.2023 | 34,84 | 34,84 | 34,84 | 34,84 | -0,29% | 100,00 |
08.11.2023 | 34,39 | 34,94 | 34,39 | 34,94 | 0,75% | 190,00 |
07.11.2023 | 36,87 | 36,87 | 33,27 | 34,68 | -7,10% | 1.209,00 |
06.11.2023 | 37,14 | 37,33 | 37,14 | 37,33 | 0,86% | 224,00 |
03.11.2023 | 37,01 | 37,01 | 37,01 | 37,01 | 0,43% | 21,00 |
02.11.2023 | 36,89 | 36,89 | 36,85 | 36,85 | 2,50% | 581,00 |
01.11.2023 | 35,71 | 36,07 | 35,71 | 35,95 | -0,36% | 2.357,00 |
31.10.2023 | 36,13 | 36,13 | 36,08 | 36,08 | 6,46% | 840,00 |
30.10.2023 | 35,17 | 35,17 | 33,89 | 33,89 | -3,14% | 105,00 |
26.10.2023 | 34,45 | 35,00 | 34,45 | 34,99 | -1,52% | 556,00 |
25.10.2023 | 35,53 | 35,53 | 35,53 | 35,53 | -0,36% | 200,00 |
24.10.2023 | 35,54 | 35,66 | 35,54 | 35,66 | 3,36% | 220,00 |
23.10.2023 | 35,02 | 35,02 | 34,50 | 34,50 | -3,77% | 619,00 |