43,740€
-2,41%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 44,84 | 45,05 | 42,97 | 43,74 | -2,41% | - |
| 30.04.2024 | 45,69 | 45,78 | 44,74 | 44,82 | -1,90% | - |
| 29.04.2024 | 43,84 | 45,74 | 43,84 | 45,69 | 4,22% | - |
| 26.04.2024 | 42,66 | 43,92 | 42,63 | 43,84 | 2,55% | - |
| 25.04.2024 | 43,08 | 43,08 | 42,20 | 42,75 | -0,56% | - |
| 24.04.2024 | 43,40 | 43,52 | 42,91 | 42,99 | -0,99% | - |
| 23.04.2024 | 42,97 | 43,48 | 42,71 | 43,42 | 1,05% | - |
| 22.04.2024 | 42,09 | 43,12 | 41,98 | 42,97 | 2,31% | 230,00 |
| 19.04.2024 | 41,58 | 42,33 | 41,05 | 42,00 | 1,01% | - |
| 18.04.2024 | 41,65 | 42,18 | 41,30 | 41,58 | -0,17% | - |
| 17.04.2024 | 42,71 | 42,76 | 40,65 | 41,65 | -2,53% | - |
| 16.04.2024 | 42,61 | 42,91 | 42,05 | 42,73 | 0,33% | - |
| 15.04.2024 | 42,75 | 43,32 | 42,58 | 42,59 | -0,33% | - |
| 12.04.2024 | 44,82 | 44,98 | 42,67 | 42,73 | -4,66% | - |
| 11.04.2024 | 44,70 | 44,85 | 44,01 | 44,82 | 0,34% | - |
| 10.04.2024 | 44,67 | 45,55 | 44,31 | 44,67 | 0,04% | - |
| 09.04.2024 | 43,89 | 44,83 | 43,73 | 44,65 | 1,73% | - |
| 08.04.2024 | 42,99 | 44,30 | 42,72 | 43,89 | 2,09% | 280,00 |
| 05.04.2024 | 43,39 | 43,76 | 42,83 | 42,99 | -0,88% | - |
| 04.04.2024 | 44,54 | 44,63 | 43,30 | 43,37 | -2,56% | - |
| 03.04.2024 | 45,36 | 45,62 | 43,87 | 44,51 | -1,87% | - |
| 02.04.2024 | 46,02 | 46,32 | 44,97 | 45,36 | -1,41% | - |
| 28.03.2024 | 46,09 | 46,13 | 45,94 | 46,01 | -0,16% | - |
| 27.03.2024 | 45,93 | 46,14 | 45,56 | 46,09 | 0,38% | - |
| 26.03.2024 | 45,29 | 46,40 | 45,29 | 45,91 | 1,37% | - |
| 25.03.2024 | 46,12 | 46,24 | 45,25 | 45,29 | -1,84% | - |
| 22.03.2024 | 46,74 | 46,82 | 45,99 | 46,14 | -1,28% | - |
| 21.03.2024 | 46,29 | 46,98 | 45,83 | 46,74 | 0,98% | - |
| 20.03.2024 | 46,45 | 46,69 | 45,81 | 46,29 | -0,36% | - |
| 19.03.2024 | 46,40 | 46,71 | 46,31 | 46,45 | 0,12% | - |
| 18.03.2024 | 46,59 | 46,79 | 46,17 | 46,40 | -0,35% | - |
| 15.03.2024 | 47,14 | 47,50 | 46,40 | 46,56 | -1,23% | - |
| 14.03.2024 | 47,24 | 47,59 | 46,80 | 47,14 | -0,21% | - |
| 13.03.2024 | 47,82 | 47,82 | 46,58 | 47,24 | -1,21% | - |
| 12.03.2024 | 48,17 | 50,06 | 47,00 | 47,82 | -0,72% | 104,00 |
| 11.03.2024 | 48,39 | 48,57 | 47,66 | 48,17 | -0,45% | - |
| 08.03.2024 | 48,16 | 48,89 | 47,84 | 48,39 | 0,48% | - |
| 07.03.2024 | 47,51 | 48,43 | 47,17 | 48,16 | 1,37% | - |
| 06.03.2024 | 47,19 | 47,61 | 46,69 | 47,51 | 0,64% | - |
| 05.03.2024 | 48,06 | 48,27 | 47,05 | 47,21 | -1,73% | - |
| 04.03.2024 | 47,47 | 48,15 | 47,20 | 48,04 | 1,23% | 102,00 |
| 01.03.2024 | 46,50 | 47,48 | 46,25 | 47,45 | 2,16% | - |
| 29.02.2024 | 47,01 | 47,71 | 46,12 | 46,45 | -1,10% | - |
| 28.02.2024 | 49,12 | 49,38 | 46,75 | 46,96 | -4,48% | 285,00 |
| 27.02.2024 | 49,40 | 49,75 | 48,85 | 49,16 | -0,48% | - |
| 26.02.2024 | 49,47 | 50,09 | 49,32 | 49,40 | -0,09% | 10,00 |
| 23.02.2024 | 49,72 | 49,72 | 48,91 | 49,44 | -0,56% | 39,00 |
| 22.02.2024 | 49,13 | 49,97 | 49,04 | 49,72 | 1,17% | 200,00 |
| 21.02.2024 | 48,82 | 49,19 | 48,48 | 49,15 | 0,67% | - |
| 20.02.2024 | 48,75 | 49,25 | 48,48 | 48,82 | 0,01% | - |
| 19.02.2024 | 48,79 | 49,53 | 48,51 | 48,82 | 0,06% | - |
| 16.02.2024 | 48,86 | 49,27 | 48,63 | 48,79 | -0,20% | - |
| 15.02.2024 | 48,09 | 49,15 | 48,09 | 48,89 | 1,61% | - |
| 14.02.2024 | 47,50 | 48,18 | 47,35 | 48,11 | 1,33% | 100,00 |
| 13.02.2024 | 48,03 | 48,06 | 46,97 | 47,48 | -1,09% | - |
| 12.02.2024 | 48,40 | 48,48 | 47,84 | 48,01 | -0,81% | - |
| 09.02.2024 | 47,10 | 48,47 | 47,10 | 48,40 | 2,76% | - |
| 08.02.2024 | 46,50 | 47,62 | 46,48 | 47,10 | 1,29% | - |
| 07.02.2024 | 46,59 | 46,66 | 45,21 | 46,50 | -0,20% | - |
| 06.02.2024 | 42,96 | 47,16 | 42,93 | 46,59 | 8,51% | 150,00 |
| 05.02.2024 | 42,79 | 43,09 | 42,55 | 42,94 | 0,44% | - |
| 02.02.2024 | 42,81 | 42,93 | 42,43 | 42,75 | -0,34% | - |
| 01.02.2024 | 41,99 | 42,89 | 41,83 | 42,89 | 2,14% | 40,00 |
| 31.01.2024 | 42,48 | 42,57 | 41,96 | 41,99 | -1,10% | - |
| 30.01.2024 | 42,15 | 42,73 | 42,06 | 42,46 | 0,74% | - |
| 29.01.2024 | 42,27 | 42,39 | 41,85 | 42,15 | -0,38% | - |
| 26.01.2024 | 42,97 | 42,97 | 42,15 | 42,31 | -1,54% | - |
| 25.01.2024 | 41,32 | 43,00 | 41,32 | 42,97 | 3,94% | - |
| 24.01.2024 | 41,46 | 41,86 | 41,14 | 41,34 | -0,35% | 200,00 |
| 23.01.2024 | 41,65 | 41,96 | 40,90 | 41,48 | -0,36% | - |
| 22.01.2024 | 41,15 | 41,91 | 40,70 | 41,63 | 1,38% | - |
| 19.01.2024 | 40,88 | 41,47 | 40,69 | 41,07 | 0,42% | - |
| 18.01.2024 | 40,04 | 40,91 | 40,02 | 40,90 | 2,15% | - |
| 17.01.2024 | 41,01 | 41,18 | 39,75 | 40,04 | -2,76% | - |
| 16.01.2024 | 41,58 | 41,58 | 40,86 | 41,17 | -0,97% | - |
| 15.01.2024 | 42,25 | 42,34 | 41,49 | 41,58 | -1,40% | - |
| 12.01.2024 | 40,93 | 42,34 | 40,87 | 42,17 | 3,08% | - |
| 11.01.2024 | 39,97 | 41,29 | 39,97 | 40,91 | 2,34% | - |
| 10.01.2024 | 39,91 | 40,05 | 39,52 | 39,97 | 0,16% | - |
| 09.01.2024 | 39,45 | 40,01 | 39,32 | 39,91 | 1,20% | - |
| 08.01.2024 | 39,17 | 39,49 | 38,29 | 39,43 | 0,68% | 300,00 |
| 05.01.2024 | 39,49 | 39,49 | 38,89 | 39,17 | -0,92% | 200,00 |
| 04.01.2024 | 39,16 | 39,72 | 39,14 | 39,53 | 0,94% | - |
| 03.01.2024 | 39,94 | 40,08 | 39,04 | 39,16 | -1,99% | - |
| 02.01.2024 | 39,72 | 40,23 | 39,59 | 39,96 | 0,71% | - |
| 29.12.2023 | 39,41 | 39,92 | 39,41 | 39,68 | 0,69% | - |
| 28.12.2023 | 39,15 | 39,82 | 39,15 | 39,41 | 0,75% | 380,00 |
| 27.12.2023 | 39,44 | 39,49 | 39,04 | 39,11 | -0,64% | - |
| 22.12.2023 | 38,96 | 39,50 | 38,71 | 39,36 | 1,03% | - |
| 21.12.2023 | 39,34 | 39,62 | 38,70 | 38,96 | -0,95% | 110,00 |
| 20.12.2023 | 40,19 | 40,27 | 39,32 | 39,34 | -2,07% | - |
| 19.12.2023 | 40,16 | 40,47 | 40,09 | 40,17 | 0,07% | - |
| 18.12.2023 | 40,36 | 40,44 | 39,66 | 40,14 | -0,55% | - |
| 15.12.2023 | 39,87 | 40,61 | 39,75 | 40,36 | 1,37% | 450,00 |
| 14.12.2023 | 39,80 | 40,75 | 39,69 | 39,81 | 0,04% | - |
| 13.12.2023 | 39,69 | 40,01 | 39,18 | 39,80 | 0,28% | - |
| 12.12.2023 | 39,23 | 39,71 | 38,42 | 39,69 | 1,28% | - |
| 11.12.2023 | 39,26 | 39,93 | 38,84 | 39,19 | -0,18% | - |
| 08.12.2023 | 38,50 | 39,31 | 38,40 | 39,26 | 2,03% | - |
| 07.12.2023 | 38,71 | 38,72 | 37,99 | 38,48 | -0,59% | - |