45,000€
0,13%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 45,32 | 46,88 | 44,78 | 45,01 | 0,16% | - |
| 20.05.2024 | 44,94 | 44,94 | 44,94 | 44,94 | 1,95% | - |
| 17.05.2024 | 44,08 | 44,08 | 44,08 | 44,08 | 1,24% | - |
| 16.05.2024 | 43,54 | 43,54 | 43,54 | 43,54 | 0,60% | - |
| 15.05.2024 | 43,28 | 43,28 | 43,28 | 43,28 | -0,64% | - |
| 14.05.2024 | 43,06 | 43,56 | 43,06 | 43,56 | 0,79% | 230,00 |
| 13.05.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,56% | - |
| 10.05.2024 | 42,98 | 42,98 | 42,98 | 42,98 | 0,61% | - |
| 09.05.2024 | 42,72 | 42,72 | 42,72 | 42,72 | -0,56% | - |
| 08.05.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 1,66% | - |
| 07.05.2024 | 42,26 | 42,26 | 42,26 | 42,26 | 1,88% | - |
| 06.05.2024 | 43,34 | 43,50 | 41,48 | 41,48 | -4,91% | 4.950,00 |
| 03.05.2024 | 43,62 | 43,62 | 43,62 | 43,62 | 2,11% | - |
| 02.05.2024 | 42,72 | 42,72 | 42,72 | 42,72 | -6,15% | - |
| 30.04.2024 | 45,52 | 45,52 | 45,52 | 45,52 | 3,93% | - |
| 29.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 2,62% | - |
| 26.04.2024 | 42,68 | 42,68 | 42,68 | 42,68 | -0,05% | - |
| 25.04.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -1,25% | - |
| 24.04.2024 | 43,24 | 43,24 | 43,24 | 43,24 | 1,12% | - |
| 23.04.2024 | 42,76 | 42,76 | 42,76 | 42,76 | 1,86% | - |
| 22.04.2024 | 41,98 | 41,98 | 41,98 | 41,98 | 2,24% | - |
| 19.04.2024 | 41,06 | 41,06 | 41,06 | 41,06 | -1,49% | - |
| 18.04.2024 | 41,68 | 41,68 | 41,68 | 41,68 | 0,43% | - |
| 17.04.2024 | 42,34 | 42,34 | 40,98 | 41,50 | -1,61% | 5.550,00 |
| 16.04.2024 | 42,18 | 42,18 | 42,18 | 42,18 | -2,23% | - |
| 15.04.2024 | 42,82 | 43,14 | 42,82 | 43,14 | -3,58% | 100,00 |
| 12.04.2024 | 44,74 | 44,74 | 44,74 | 44,74 | 0,45% | - |
| 11.04.2024 | 44,54 | 44,54 | 44,54 | 44,54 | -0,27% | - |
| 10.04.2024 | 44,58 | 44,66 | 44,58 | 44,66 | 1,87% | 200,00 |
| 09.04.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 2,33% | - |
| 08.04.2024 | 42,84 | 42,84 | 42,84 | 42,84 | -1,02% | - |
| 05.04.2024 | 43,34 | 43,34 | 43,28 | 43,28 | -2,30% | 50,00 |
| 04.04.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -1,82% | - |
| 03.04.2024 | 45,12 | 45,12 | 45,12 | 45,12 | -1,70% | - |
| 02.04.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -0,26% | - |
| 28.03.2024 | 45,96 | 46,02 | 45,96 | 46,02 | 0,33% | 50,00 |
| 27.03.2024 | 45,87 | 45,87 | 45,87 | 45,87 | 1,06% | - |
| 26.03.2024 | 45,39 | 45,39 | 45,39 | 45,39 | -1,82% | - |
| 25.03.2024 | 46,23 | 46,23 | 46,23 | 46,23 | -0,69% | 100,00 |
| 22.03.2024 | 46,55 | 46,55 | 46,55 | 46,55 | 0,58% | - |
| 21.03.2024 | 46,28 | 46,28 | 46,28 | 46,28 | 1,09% | - |
| 20.03.2024 | 46,29 | 46,29 | 45,78 | 45,78 | -1,21% | 30,00 |
| 19.03.2024 | 46,34 | 46,34 | 46,34 | 46,34 | -0,32% | - |
| 18.03.2024 | 46,49 | 46,49 | 46,49 | 46,49 | -1,21% | - |
| 15.03.2024 | 47,06 | 47,06 | 47,06 | 47,06 | -0,02% | - |
| 14.03.2024 | 47,07 | 47,07 | 47,07 | 47,07 | 0,15% | - |
| 13.03.2024 | 47,60 | 47,60 | 47,00 | 47,00 | -5,05% | 32,00 |
| 12.03.2024 | 49,70 | 49,70 | 49,50 | 49,50 | 2,61% | 200,00 |
| 11.03.2024 | 48,24 | 48,24 | 48,24 | 48,24 | 0,77% | - |
| 08.03.2024 | 47,87 | 47,87 | 47,87 | 47,87 | -0,31% | - |
| 07.03.2024 | 47,15 | 48,28 | 47,15 | 48,02 | 1,85% | 420,00 |
| 06.03.2024 | 47,15 | 47,15 | 47,15 | 47,15 | -1,46% | - |
| 05.03.2024 | 47,85 | 47,85 | 47,85 | 47,85 | 1,14% | - |
| 04.03.2024 | 47,37 | 47,37 | 47,31 | 47,31 | 2,07% | 45,00 |
| 01.03.2024 | 46,35 | 46,35 | 46,35 | 46,35 | -1,24% | - |
| 29.02.2024 | 46,93 | 46,93 | 46,93 | 46,93 | -4,42% | - |
| 28.02.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -0,65% | - |
| 27.02.2024 | 49,40 | 49,42 | 49,40 | 49,42 | -0,90% | 2,00 |
| 26.02.2024 | 49,49 | 49,87 | 49,49 | 49,87 | 1,12% | 40,00 |
| 23.02.2024 | 49,32 | 49,32 | 49,32 | 49,32 | 0,04% | - |
| 22.02.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 1,25% | - |
| 21.02.2024 | 48,69 | 48,69 | 48,69 | 48,69 | 0,29% | - |
| 20.02.2024 | 48,55 | 48,55 | 48,55 | 48,55 | -0,37% | - |
| 19.02.2024 | 48,73 | 48,73 | 48,73 | 48,73 | -0,10% | - |
| 16.02.2024 | 48,78 | 48,78 | 48,78 | 48,78 | 1,37% | - |
| 15.02.2024 | 48,12 | 48,12 | 48,12 | 48,12 | 1,45% | - |
| 14.02.2024 | 47,44 | 47,44 | 47,43 | 47,43 | -1,08% | 200,00 |
| 13.02.2024 | 47,95 | 47,95 | 47,95 | 47,95 | -0,21% | - |
| 12.02.2024 | 48,05 | 48,05 | 48,05 | 48,05 | 2,10% | - |
| 09.02.2024 | 47,06 | 47,06 | 47,06 | 47,06 | 1,51% | - |
| 08.02.2024 | 46,36 | 46,36 | 46,36 | 46,36 | -0,06% | - |
| 07.02.2024 | 46,41 | 46,41 | 46,39 | 46,39 | -0,06% | 200,00 |
| 06.02.2024 | 44,13 | 46,42 | 44,13 | 46,42 | 8,71% | 870,00 |
| 05.02.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 0,07% | - |
| 02.02.2024 | 42,67 | 42,67 | 42,67 | 42,67 | 1,94% | - |
| 01.02.2024 | 41,86 | 41,86 | 41,86 | 41,86 | -1,13% | - |
| 31.01.2024 | 42,34 | 42,34 | 42,34 | 42,34 | 0,91% | - |
| 30.01.2024 | 41,99 | 41,99 | 41,96 | 41,96 | -0,62% | 43,00 |
| 29.01.2024 | 42,22 | 42,22 | 42,22 | 42,22 | -1,33% | - |
| 26.01.2024 | 42,79 | 42,79 | 42,79 | 42,79 | 3,86% | - |
| 25.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,77% | - |
| 24.01.2024 | 41,38 | 41,52 | 41,38 | 41,52 | -0,36% | 400,00 |
| 23.01.2024 | 41,67 | 41,67 | 41,67 | 41,67 | 2,08% | - |
| 22.01.2024 | 40,82 | 40,82 | 40,82 | 40,82 | 0,20% | - |
| 19.01.2024 | 40,74 | 40,74 | 40,74 | 40,74 | 1,72% | - |
| 18.01.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -1,74% | - |
| 17.01.2024 | 40,76 | 40,76 | 40,76 | 40,76 | -1,55% | - |
| 16.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,80% | - |
| 15.01.2024 | 42,16 | 42,16 | 42,16 | 42,16 | 1,59% | - |
| 12.01.2024 | 40,97 | 41,50 | 40,97 | 41,50 | 3,67% | 150,00 |
| 11.01.2024 | 40,03 | 40,03 | 40,03 | 40,03 | 0,63% | - |
| 10.01.2024 | 39,78 | 39,78 | 39,78 | 39,78 | 1,32% | - |
| 09.01.2024 | 39,26 | 39,26 | 39,26 | 39,26 | 0,62% | - |
| 08.01.2024 | 39,08 | 39,08 | 39,02 | 39,02 | -0,91% | 272,00 |
| 05.01.2024 | 39,38 | 39,38 | 39,38 | 39,38 | 0,64% | - |
| 04.01.2024 | 39,13 | 39,13 | 39,13 | 39,13 | -1,71% | - |
| 03.01.2024 | 39,81 | 39,81 | 39,81 | 39,81 | 0,43% | - |
| 02.01.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 0,43% | - |
| 29.12.2023 | 39,47 | 39,47 | 39,47 | 39,47 | -0,28% | - |
| 28.12.2023 | 39,11 | 39,58 | 39,11 | 39,58 | 0,53% | 200,00 |