44,390€
1,63%
Echtzeit-Aktienkurs Demant AS
Bid:
Ask:
Aktienkurse zur Demant AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,41% | 20,00 |
30.05.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 0,51% | 10,00 |
29.05.2024 | 43,46 | 43,46 | 43,46 | 43,46 | -3,12% | 400,00 |
28.05.2024 | 44,86 | 44,86 | 44,86 | 44,86 | 2,65% | 3,00 |
27.05.2024 | 43,96 | 43,96 | 43,70 | 43,70 | -0,18% | 300,00 |
24.05.2024 | 43,78 | 43,78 | 43,78 | 43,78 | -0,36% | 1,00 |
23.05.2024 | 44,24 | 44,24 | 43,94 | 43,94 | -0,88% | 212,00 |
22.05.2024 | 44,81 | 44,81 | 44,00 | 44,33 | -1,79% | - |
21.05.2024 | 45,36 | 45,36 | 45,14 | 45,14 | -0,40% | 380,00 |
20.05.2024 | 45,10 | 45,32 | 45,10 | 45,32 | 1,16% | 130,00 |
17.05.2024 | 45,08 | 45,08 | 44,80 | 44,80 | 0,90% | 49,00 |
16.05.2024 | 43,76 | 44,40 | 43,76 | 44,40 | 1,63% | 15,00 |
15.05.2024 | 43,25 | 43,96 | 43,04 | 43,69 | 0,07% | - |
14.05.2024 | 43,84 | 43,84 | 43,66 | 43,66 | 1,28% | 235,00 |
13.05.2024 | 44,13 | 44,42 | 42,68 | 43,11 | -0,58% | - |
10.05.2024 | 43,36 | 43,36 | 43,36 | 43,36 | 1,50% | 35,00 |
09.05.2024 | 42,72 | 42,72 | 42,72 | 42,72 | -0,88% | 1,00 |
08.05.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -0,28% | 35,00 |
07.05.2024 | 42,02 | 43,22 | 42,02 | 43,22 | 2,13% | 1.637,00 |
06.05.2024 | 43,32 | 43,84 | 41,36 | 42,32 | -3,56% | 920,00 |
03.05.2024 | 43,84 | 43,96 | 43,84 | 43,88 | 0,46% | 56,00 |
02.05.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -3,41% | 4,00 |
30.04.2024 | 45,80 | 45,80 | 45,22 | 45,22 | -0,75% | 5,00 |
29.04.2024 | 44,38 | 45,56 | 44,38 | 45,56 | 6,20% | 106,00 |
26.04.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 1,13% | 75,00 |
25.04.2024 | 42,66 | 42,96 | 42,42 | 42,42 | -2,08% | 5.032,00 |
24.04.2024 | 43,24 | 43,32 | 43,24 | 43,32 | -0,18% | 2.038,00 |
23.04.2024 | 42,98 | 43,40 | 42,82 | 43,40 | 1,64% | 78,00 |
22.04.2024 | 42,08 | 42,70 | 42,08 | 42,70 | 1,57% | 401,00 |
19.04.2024 | 41,98 | 42,04 | 41,98 | 42,04 | 0,57% | 330,00 |
18.04.2024 | 41,78 | 42,04 | 41,40 | 41,80 | 0,10% | 3.755,00 |
17.04.2024 | 41,86 | 41,86 | 41,32 | 41,76 | -2,06% | 400,00 |
16.04.2024 | 42,30 | 42,64 | 41,90 | 42,64 | -1,20% | 257,00 |
15.04.2024 | 43,00 | 43,20 | 43,00 | 43,16 | 0,37% | 28,00 |
12.04.2024 | 44,70 | 44,70 | 43,00 | 43,00 | -3,50% | 495,00 |
11.04.2024 | 44,50 | 44,56 | 44,22 | 44,56 | 0,09% | 250,00 |
10.04.2024 | 45,30 | 45,30 | 44,52 | 44,52 | -0,45% | 185,00 |
09.04.2024 | 44,72 | 44,72 | 44,72 | 44,72 | 4,44% | 15,00 |
08.04.2024 | 42,82 | 42,82 | 42,82 | 42,82 | -0,83% | 1,00 |
05.04.2024 | 43,28 | 43,28 | 43,18 | 43,18 | -1,24% | 45,00 |
04.04.2024 | 44,66 | 44,66 | 43,72 | 43,72 | -1,62% | 120,00 |
03.04.2024 | 45,06 | 45,20 | 44,22 | 44,44 | -2,03% | 246,00 |
02.04.2024 | 45,94 | 46,14 | 45,36 | 45,36 | -1,39% | 351,00 |
28.03.2024 | 46,14 | 46,14 | 46,00 | 46,00 | 0,11% | 19,00 |
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 |