41,870€
0,82%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 41,14 | 42,34 | 41,02 | 41,87 | 0,82% | 330,00 |
| 18.04.2024 | 41,59 | 42,17 | 41,30 | 41,53 | -0,36% | 3.755,00 |
| 17.04.2024 | 42,55 | 42,70 | 40,81 | 41,68 | -2,50% | 400,00 |
| 16.04.2024 | 42,42 | 42,91 | 41,90 | 42,75 | 0,35% | 257,00 |
| 15.04.2024 | 43,05 | 43,32 | 42,55 | 42,60 | -0,35% | 28,00 |
| 12.04.2024 | 44,90 | 45,02 | 42,68 | 42,75 | -4,70% | 495,00 |
| 11.04.2024 | 44,77 | 44,90 | 44,01 | 44,86 | 0,27% | 250,00 |
| 10.04.2024 | 44,75 | 45,55 | 44,29 | 44,74 | 0,25% | 185,00 |
| 09.04.2024 | 43,87 | 44,83 | 43,75 | 44,63 | 1,64% | 15,00 |
| 08.04.2024 | 43,02 | 44,30 | 42,72 | 43,91 | 2,07% | 1,00 |
| 05.04.2024 | 43,37 | 43,76 | 42,83 | 43,02 | -0,69% | 45,00 |
| 04.04.2024 | 44,55 | 44,66 | 43,25 | 43,32 | -2,70% | 120,00 |
| 03.04.2024 | 45,17 | 45,62 | 43,87 | 44,52 | -1,85% | 246,00 |
| 02.04.2024 | 45,98 | 46,34 | 44,97 | 45,36 | -1,50% | 351,00 |
| 28.03.2024 | 46,11 | 46,17 | 45,96 | 46,05 | -0,15% | 19,00 |
| 27.03.2024 | 45,99 | 46,16 | 45,58 | 46,12 | 0,38% | - |
| 26.03.2024 | 45,38 | 46,42 | 45,30 | 45,95 | 1,47% | 10,00 |
| 25.03.2024 | 46,18 | 46,25 | 45,24 | 45,28 | -1,96% | 111,00 |
| 22.03.2024 | 46,70 | 46,84 | 46,01 | 46,19 | -1,30% | 65,00 |
| 21.03.2024 | 46,50 | 47,00 | 45,85 | 46,80 | 0,93% | 56,00 |
| 20.03.2024 | 46,43 | 46,71 | 45,83 | 46,37 | -0,30% | 476,00 |
| 19.03.2024 | 46,33 | 46,72 | 46,33 | 46,51 | 0,19% | 64,00 |
| 18.03.2024 | 46,65 | 46,81 | 46,19 | 46,42 | -0,43% | - |
| 15.03.2024 | 47,17 | 47,52 | 46,42 | 46,62 | -1,26% | 695,00 |
| 14.03.2024 | 47,35 | 47,61 | 46,81 | 47,21 | -0,22% | 5,00 |
| 13.03.2024 | 47,84 | 47,85 | 46,60 | 47,32 | -1,18% | 691,00 |
| 12.03.2024 | 49,13 | 50,15 | 46,99 | 47,88 | -0,60% | 1.350,00 |
| 11.03.2024 | 48,37 | 48,57 | 47,66 | 48,17 | -0,45% | - |
| 08.03.2024 | 48,16 | 48,87 | 47,82 | 48,39 | 0,48% | 110,00 |
| 07.03.2024 | 47,41 | 48,44 | 47,16 | 48,16 | 1,28% | 744,00 |
| 06.03.2024 | 47,29 | 47,66 | 46,69 | 47,55 | 0,77% | 107,00 |
| 05.03.2024 | 47,88 | 48,28 | 47,03 | 47,19 | -1,87% | 210,00 |
| 04.03.2024 | 47,47 | 48,19 | 47,22 | 48,09 | 1,22% | 123,00 |
| 01.03.2024 | 46,60 | 47,52 | 46,26 | 47,51 | 2,19% | 3.165,00 |
| 29.02.2024 | 47,15 | 47,73 | 46,16 | 46,49 | -1,30% | 676,00 |
| 28.02.2024 | 49,15 | 49,40 | 46,77 | 47,10 | -4,26% | 1.149,00 |
| 27.02.2024 | 49,36 | 49,77 | 48,87 | 49,19 | -0,52% | 2.691,00 |
| 26.02.2024 | 49,39 | 50,11 | 49,36 | 49,45 | -0,08% | 5.178,00 |
| 23.02.2024 | 49,34 | 49,71 | 48,93 | 49,49 | -0,55% | 471,00 |
| 22.02.2024 | 49,48 | 49,97 | 49,04 | 49,76 | 1,15% | 40,00 |
| 21.02.2024 | 48,98 | 49,23 | 48,48 | 49,20 | 0,62% | 612,00 |
| 20.02.2024 | 48,83 | 49,26 | 48,48 | 48,89 | 0,00% | 20,00 |
| 19.02.2024 | 48,85 | 49,53 | 48,51 | 48,89 | 0,13% | 223,00 |
| 16.02.2024 | 48,97 | 49,27 | 48,62 | 48,83 | -0,14% | 370,00 |
| 15.02.2024 | 48,20 | 49,15 | 48,15 | 48,90 | 1,55% | 346,00 |
| 14.02.2024 | 47,62 | 48,18 | 47,38 | 48,15 | 1,32% | 890,00 |
| 13.02.2024 | 48,01 | 48,06 | 46,97 | 47,53 | -1,06% | 430,00 |
| 12.02.2024 | 47,90 | 48,48 | 47,84 | 48,04 | -0,82% | 375,00 |
| 09.02.2024 | 47,14 | 48,48 | 47,14 | 48,43 | 2,71% | 180,00 |
| 08.02.2024 | 46,59 | 47,62 | 46,55 | 47,15 | 1,29% | 544,00 |
| 07.02.2024 | 46,66 | 46,68 | 45,21 | 46,55 | -0,25% | 360,00 |
| 06.02.2024 | 43,00 | 47,18 | 42,99 | 46,67 | 8,60% | 1.310,00 |
| 05.02.2024 | 42,71 | 43,08 | 42,54 | 42,97 | 0,41% | 1,00 |
| 02.02.2024 | 42,92 | 42,94 | 42,43 | 42,80 | -0,16% | 412,00 |
| 01.02.2024 | 41,89 | 42,90 | 41,79 | 42,87 | 2,13% | 43,00 |
| 31.01.2024 | 42,44 | 42,59 | 41,94 | 41,97 | -1,29% | - |
| 30.01.2024 | 42,19 | 42,74 | 42,13 | 42,52 | 0,70% | 204,00 |
| 29.01.2024 | 42,29 | 42,39 | 41,86 | 42,23 | -0,30% | - |
| 26.01.2024 | 42,88 | 42,95 | 42,15 | 42,35 | -1,61% | 20,00 |
| 25.01.2024 | 41,43 | 43,05 | 41,40 | 43,05 | 3,95% | 1,00 |
| 24.01.2024 | 41,73 | 41,88 | 41,14 | 41,41 | -0,26% | 250,00 |
| 23.01.2024 | 41,80 | 41,99 | 40,92 | 41,52 | -0,41% | 49,00 |
| 22.01.2024 | 40,85 | 41,93 | 40,70 | 41,69 | 1,39% | 250,00 |
| 19.01.2024 | 40,97 | 41,48 | 40,70 | 41,12 | 0,32% | - |
| 18.01.2024 | 40,19 | 40,99 | 40,06 | 40,99 | 2,16% | 56,00 |
| 17.01.2024 | 40,83 | 41,20 | 39,77 | 40,13 | -2,50% | 155,00 |
| 16.01.2024 | 41,41 | 41,57 | 40,88 | 41,16 | -1,07% | 66,00 |
| 15.01.2024 | 42,33 | 42,39 | 41,51 | 41,60 | -1,57% | 10,00 |
| 12.01.2024 | 40,98 | 42,35 | 40,86 | 42,27 | 3,22% | 290,00 |
| 11.01.2024 | 40,26 | 41,31 | 40,25 | 40,95 | 2,17% | 1.830,00 |
| 10.01.2024 | 39,84 | 40,17 | 39,54 | 40,08 | 0,30% | 12,00 |
| 09.01.2024 | 39,49 | 40,03 | 39,33 | 39,96 | 1,06% | 250,00 |
| 08.01.2024 | 39,12 | 39,57 | 38,29 | 39,54 | 0,88% | 801,00 |
| 05.01.2024 | 39,37 | 39,42 | 38,89 | 39,19 | -0,92% | 995,00 |
| 04.01.2024 | 39,15 | 39,73 | 39,15 | 39,56 | 1,07% | 180,00 |
| 03.01.2024 | 39,99 | 40,09 | 39,04 | 39,14 | -2,15% | 140,00 |
| 02.01.2024 | 39,77 | 40,23 | 39,59 | 40,00 | 0,88% | 31,00 |
| 29.12.2023 | 39,49 | 39,92 | 39,47 | 39,65 | 0,58% | 210,00 |
| 28.12.2023 | 39,24 | 39,83 | 39,18 | 39,42 | 0,72% | 762,00 |
| 27.12.2023 | 39,46 | 39,49 | 39,02 | 39,14 | -0,58% | 138,00 |
| 22.12.2023 | 38,87 | 39,50 | 38,72 | 39,37 | 0,82% | 763,00 |
| 21.12.2023 | 39,57 | 39,64 | 38,71 | 39,05 | -1,01% | 25,00 |
| 20.12.2023 | 40,22 | 40,29 | 39,33 | 39,45 | -1,94% | - |
| 19.12.2023 | 40,20 | 40,49 | 40,11 | 40,23 | 0,11% | 155,00 |
| 18.12.2023 | 40,46 | 40,56 | 39,67 | 40,18 | -0,53% | 50,00 |
| 15.12.2023 | 39,90 | 40,61 | 39,75 | 40,40 | 1,30% | 332,00 |
| 14.12.2023 | 40,21 | 41,10 | 39,69 | 39,88 | 0,18% | 1.622,00 |
| 13.12.2023 | 39,63 | 39,89 | 39,18 | 39,81 | 0,20% | - |
| 12.12.2023 | 39,26 | 39,75 | 38,42 | 39,73 | 1,27% | 101,00 |
| 11.12.2023 | 39,13 | 39,93 | 38,84 | 39,23 | -0,22% | 220,00 |
| 08.12.2023 | 38,49 | 39,34 | 38,40 | 39,31 | 2,21% | - |
| 07.12.2023 | 38,64 | 38,73 | 37,99 | 38,46 | -0,67% | 14,00 |
| 06.12.2023 | 38,47 | 38,99 | 38,43 | 38,72 | 0,85% | - |
| 05.12.2023 | 37,79 | 38,64 | 37,66 | 38,40 | 1,12% | - |
| 04.12.2023 | 37,93 | 38,14 | 37,66 | 37,97 | -0,03% | 500,00 |
| 01.12.2023 | 38,91 | 39,21 | 37,78 | 37,98 | -2,30% | 59,00 |
| 30.11.2023 | 38,97 | 39,25 | 38,15 | 38,88 | -0,09% | 1.559,00 |
| 29.11.2023 | 38,12 | 39,12 | 38,07 | 38,91 | 2,18% | 100,00 |
| 28.11.2023 | 38,18 | 38,48 | 37,86 | 38,08 | -0,21% | - |
| 27.11.2023 | 37,28 | 38,26 | 37,28 | 38,16 | 2,17% | 100,00 |