326,468DKK
0,45%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 326,87 | 328,63 | 324,22 | 326,67 | 0,51% | - |
| 02.05.2024 | 326,00 | 330,00 | 323,60 | 325,00 | 1,25% | 265.188,00 |
| 01.05.2024 | 336,40 | 336,40 | 320,40 | 321,00 | -4,58% | 318.557,00 |
| 30.04.2024 | 342,20 | 342,20 | 333,40 | 336,40 | -1,35% | 275.023,00 |
| 29.04.2024 | 327,80 | 341,00 | 327,80 | 341,00 | 4,41% | 396.810,00 |
| 26.04.2024 | 317,20 | 326,60 | 317,20 | 326,60 | 3,29% | 259.225,00 |
| 25.04.2024 | 320,00 | 320,80 | 314,80 | 316,20 | -1,43% | 191.383,00 |
| 24.04.2024 | 323,60 | 323,60 | 319,80 | 320,80 | -0,62% | 149.634,00 |
| 23.04.2024 | 320,80 | 322,80 | 318,60 | 322,80 | 0,94% | 255.633,00 |
| 22.04.2024 | 315,60 | 319,80 | 313,60 | 319,80 | 1,33% | 272.458,00 |
| 19.04.2024 | 309,00 | 315,80 | 308,60 | 315,60 | 1,48% | 228.968,00 |
| 18.04.2024 | 313,80 | 314,60 | 308,20 | 311,00 | -0,89% | 196.047,00 |
| 17.04.2024 | 317,00 | 318,40 | 313,80 | 313,80 | -1,13% | 136.674,00 |
| 16.04.2024 | 316,40 | 320,20 | 313,00 | 317,40 | -0,94% | 154.792,00 |
| 15.04.2024 | 320,00 | 323,20 | 318,40 | 320,40 | 0,44% | 159.538,00 |
| 12.04.2024 | 334,00 | 334,20 | 318,80 | 319,00 | -3,80% | 303.564,00 |
| 11.04.2024 | 330,20 | 334,00 | 328,40 | 331,60 | 0,00% | 160.364,00 |
| 10.04.2024 | 334,00 | 339,60 | 331,20 | 331,60 | -0,06% | 247.680,00 |
| 09.04.2024 | 327,00 | 334,40 | 326,20 | 331,80 | 1,16% | 208.015,00 |
| 08.04.2024 | 320,60 | 330,40 | 318,60 | 328,00 | 2,24% | 270.446,00 |
| 05.04.2024 | 324,00 | 326,60 | 319,40 | 320,80 | -2,14% | 231.299,00 |
| 04.04.2024 | 332,00 | 334,00 | 325,60 | 327,80 | -1,32% | 216.862,00 |
| 03.04.2024 | 337,40 | 340,80 | 327,00 | 332,20 | -1,60% | 333.572,00 |
| 02.04.2024 | 342,00 | 345,60 | 335,40 | 337,60 | -1,61% | 322.822,00 |
| 28.03.2024 | 343,21 | 344,17 | 342,84 | 343,14 | 0,04% | - |
| 27.03.2024 | 343,00 | 344,40 | 339,80 | 343,00 | 0,00% | 200.463,00 |
| 26.03.2024 | 342,60 | 346,40 | 342,20 | 343,00 | 0,59% | 198.124,00 |
| 25.03.2024 | 344,40 | 345,20 | 340,90 | 341,00 | -0,99% | 241.345,00 |
| 22.03.2024 | 347,70 | 349,10 | 343,10 | 344,40 | -1,52% | 247.602,00 |
| 21.03.2024 | 346,80 | 350,50 | 342,10 | 349,70 | 2,10% | 318.586,00 |
| 20.03.2024 | 347,10 | 348,20 | 341,80 | 342,50 | -1,33% | 231.320,00 |
| 19.03.2024 | 345,40 | 348,30 | 345,40 | 347,10 | 0,23% | 219.967,00 |
| 18.03.2024 | 347,60 | 349,10 | 344,40 | 346,30 | -0,46% | 191.434,00 |
| 15.03.2024 | 351,50 | 354,40 | 347,40 | 347,90 | -1,30% | 436.307,00 |
| 14.03.2024 | 350,90 | 354,90 | 349,10 | 352,50 | 0,71% | 327.280,00 |
| 13.03.2024 | 353,10 | 355,60 | 347,60 | 350,00 | -1,82% | 337.524,00 |
| 12.03.2024 | 361,80 | 369,00 | 350,40 | 356,50 | -0,47% | 385.165,00 |
| 11.03.2024 | 360,00 | 361,80 | 355,20 | 358,20 | -1,00% | 246.755,00 |
| 08.03.2024 | 357,10 | 364,30 | 356,60 | 361,80 | 1,32% | 360.451,00 |
| 07.03.2024 | 353,00 | 361,20 | 351,70 | 357,10 | 0,88% | 365.937,00 |
| 06.03.2024 | 352,10 | 354,00 | 347,80 | 354,00 | 0,54% | 354.178,00 |
| 05.03.2024 | 358,00 | 359,70 | 351,30 | 352,10 | -1,65% | 234.662,00 |
| 04.03.2024 | 353,00 | 358,30 | 351,90 | 358,00 | 1,33% | 401.806,00 |
| 01.03.2024 | 345,00 | 353,60 | 344,80 | 353,30 | 2,38% | 292.991,00 |
| 29.02.2024 | 353,60 | 355,90 | 344,10 | 345,10 | -1,71% | 600.893,00 |
| 28.02.2024 | 366,80 | 368,00 | 348,60 | 351,10 | -4,28% | 437.406,00 |
| 27.02.2024 | 371,00 | 371,50 | 364,30 | 366,80 | -1,13% | 273.637,00 |
| 26.02.2024 | 371,10 | 373,50 | 369,70 | 371,00 | 0,54% | 252.843,00 |
| 23.02.2024 | 366,80 | 370,50 | 364,80 | 369,00 | -0,19% | 235.910,00 |
| 22.02.2024 | 369,50 | 372,40 | 365,80 | 369,70 | 1,29% | 183.731,00 |
| 21.02.2024 | 364,40 | 366,10 | 361,50 | 365,00 | 0,16% | 232.197,00 |
| 20.02.2024 | 364,90 | 367,20 | 361,50 | 364,40 | -0,03% | 244.289,00 |
| 19.02.2024 | 365,40 | 369,20 | 361,50 | 364,50 | -0,41% | 289.503,00 |
| 16.02.2024 | 363,90 | 367,30 | 362,50 | 366,00 | 0,77% | 345.875,00 |
| 15.02.2024 | 360,00 | 366,40 | 358,90 | 363,20 | 1,54% | 281.783,00 |
| 14.02.2024 | 353,50 | 359,00 | 353,50 | 357,70 | 0,76% | 354.281,00 |
| 13.02.2024 | 357,00 | 358,20 | 350,00 | 355,00 | -1,06% | 328.552,00 |
| 12.02.2024 | 360,00 | 361,60 | 356,50 | 358,80 | -0,22% | 240.135,00 |
| 09.02.2024 | 353,40 | 359,70 | 353,40 | 359,60 | 2,16% | 349.339,00 |
| 08.02.2024 | 347,10 | 355,10 | 346,60 | 352,00 | 1,56% | 383.245,00 |
| 07.02.2024 | 339,70 | 347,00 | 335,10 | 346,60 | -0,23% | 387.025,00 |
| 06.02.2024 | 332,20 | 352,00 | 331,60 | 347,40 | 8,87% | 1.013.886,00 |
| 05.02.2024 | 318,50 | 321,40 | 317,10 | 319,10 | 0,22% | 267.866,00 |
| 02.02.2024 | 319,20 | 319,80 | 316,30 | 318,40 | 0,25% | 218.431,00 |
| 01.02.2024 | 312,80 | 318,70 | 312,00 | 317,60 | 1,21% | 127.665,00 |
| 31.01.2024 | 316,00 | 316,40 | 312,70 | 313,80 | -0,82% | 218.517,00 |
| 30.01.2024 | 314,90 | 318,40 | 314,60 | 316,40 | 0,99% | 173.668,00 |
| 29.01.2024 | 314,60 | 316,00 | 312,00 | 313,30 | -0,79% | 157.010,00 |
| 26.01.2024 | 318,60 | 319,10 | 314,30 | 315,80 | -1,10% | 157.102,00 |
| 25.01.2024 | 310,20 | 319,30 | 308,60 | 319,30 | 3,40% | 306.943,00 |
| 24.01.2024 | 311,60 | 312,60 | 306,70 | 308,80 | 0,10% | 470.920,00 |
| 23.01.2024 | 311,20 | 314,00 | 305,40 | 308,50 | -0,87% | 405.656,00 |
| 22.01.2024 | 306,60 | 312,70 | 306,60 | 311,20 | 2,07% | 261.064,00 |
| 19.01.2024 | 305,00 | 309,20 | 303,70 | 304,90 | 0,30% | 269.662,00 |
| 18.01.2024 | 300,10 | 304,60 | 298,80 | 304,00 | 1,84% | 228.140,00 |
| 17.01.2024 | 305,30 | 307,10 | 296,60 | 298,50 | -3,05% | 231.162,00 |
| 16.01.2024 | 308,10 | 310,10 | 304,80 | 307,90 | -0,74% | 159.699,00 |
| 15.01.2024 | 314,50 | 315,00 | 309,70 | 310,20 | -1,37% | 131.215,00 |
| 12.01.2024 | 305,10 | 315,70 | 305,10 | 314,50 | 3,15% | 304.366,00 |
| 11.01.2024 | 300,00 | 308,00 | 299,40 | 304,90 | 2,28% | 355.328,00 |
| 10.01.2024 | 298,10 | 298,70 | 294,90 | 298,10 | 0,00% | 159.334,00 |
| 09.01.2024 | 295,30 | 298,50 | 293,40 | 298,10 | 1,60% | 177.149,00 |
| 08.01.2024 | 286,00 | 293,80 | 285,00 | 293,40 | 0,03% | 321.193,00 |
| 05.01.2024 | 294,20 | 294,20 | 290,10 | 293,30 | -0,85% | 123.549,00 |
| 04.01.2024 | 291,80 | 296,00 | 291,80 | 295,80 | 0,96% | 136.778,00 |
| 03.01.2024 | 298,90 | 299,40 | 291,30 | 293,00 | -1,97% | 176.651,00 |
| 02.01.2024 | 297,00 | 299,90 | 295,20 | 298,90 | 0,98% | 140.416,00 |
| 29.12.2023 | 296,00 | 297,80 | 294,30 | 296,00 | 0,00% | 103.922,00 |
| 28.12.2023 | 292,00 | 296,90 | 292,00 | 296,00 | 1,65% | 142.818,00 |
| 27.12.2023 | 293,50 | 294,50 | 290,90 | 291,20 | -0,78% | 1.429.754,00 |
| 22.12.2023 | 289,10 | 294,70 | 288,90 | 293,50 | 1,24% | 267.370,00 |
| 21.12.2023 | 294,00 | 295,30 | 288,80 | 289,90 | -1,80% | 353.373,00 |
| 20.12.2023 | 299,80 | 300,60 | 293,20 | 295,20 | -1,37% | 398.561,00 |
| 19.12.2023 | 298,20 | 302,00 | 298,20 | 299,30 | 0,17% | 337.570,00 |
| 18.12.2023 | 302,30 | 303,90 | 295,70 | 298,80 | -1,16% | 281.587,00 |
| 15.12.2023 | 298,00 | 302,70 | 296,40 | 302,30 | 1,75% | 797.110,00 |
| 14.12.2023 | 299,00 | 303,90 | 295,90 | 297,10 | 0,81% | 456.755,00 |
| 13.12.2023 | 296,20 | 299,80 | 292,20 | 294,70 | -0,14% | 338.161,00 |
| 12.12.2023 | 290,00 | 295,10 | 286,60 | 295,10 | 0,99% | 308.713,00 |
| 11.12.2023 | 296,00 | 297,80 | 289,70 | 292,20 | -0,34% | 312.387,00 |