55,875€
1,41%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 55,65 | 56,15 | 55,55 | 56,00 | 1,63% | - |
| 09.03.2026 | 53,80 | 55,10 | 53,80 | 55,10 | -1,08% | 28,00 |
| 06.03.2026 | 56,45 | 56,50 | 55,15 | 55,70 | -0,54% | 204,00 |
| 05.03.2026 | 57,35 | 57,35 | 56,00 | 56,00 | -2,27% | 342,00 |
| 04.03.2026 | 57,65 | 57,65 | 57,30 | 57,30 | 4,66% | 61,00 |
| 03.03.2026 | 53,55 | 54,75 | 53,50 | 54,75 | 0,83% | 228,00 |
| 02.03.2026 | 55,15 | 55,15 | 54,30 | 54,30 | -2,16% | 98,00 |
| 27.02.2026 | 55,00 | 55,50 | 55,00 | 55,50 | 0,09% | 71,00 |
| 26.02.2026 | 54,85 | 55,55 | 54,70 | 55,45 | 6,12% | 100,00 |
| 25.02.2026 | 51,85 | 52,25 | 51,25 | 52,25 | 1,16% | 196,00 |
| 24.02.2026 | 52,35 | 52,35 | 51,65 | 51,65 | -1,62% | 225,00 |
| 23.02.2026 | 53,25 | 54,95 | 52,35 | 52,50 | -2,05% | 326,00 |
| 20.02.2026 | 53,20 | 53,60 | 53,20 | 53,60 | 0,47% | 93,00 |
| 19.02.2026 | 54,95 | 54,95 | 53,30 | 53,35 | -3,09% | 82,00 |
| 18.02.2026 | 52,85 | 55,05 | 52,85 | 55,05 | 1,57% | 67,00 |
| 17.02.2026 | 54,70 | 54,70 | 54,20 | 54,20 | 2,26% | 232,00 |
| 16.02.2026 | 53,95 | 53,95 | 52,65 | 53,00 | -1,85% | 31,00 |
| 13.02.2026 | 53,50 | 54,00 | 53,50 | 54,00 | -0,64% | 59,00 |
| 12.02.2026 | 53,45 | 55,40 | 53,45 | 54,35 | 2,07% | 208,00 |
| 11.02.2026 | 55,45 | 55,45 | 52,75 | 53,25 | -4,14% | 44,00 |
| 10.02.2026 | 54,70 | 55,55 | 54,45 | 55,55 | 1,28% | 146,00 |
| 09.02.2026 | 58,15 | 58,15 | 54,35 | 54,85 | -5,67% | 338,00 |
| 06.02.2026 | 62,30 | 62,65 | 58,15 | 58,15 | -5,91% | 187,00 |
| 05.02.2026 | 76,70 | 76,70 | 61,75 | 61,80 | -21,02% | 1.387,00 |
| 04.02.2026 | 78,30 | 78,30 | 76,90 | 78,25 | -2,80% | 136,00 |
| 03.02.2026 | 80,35 | 80,50 | 80,35 | 80,50 | -1,11% | 107,00 |
| 02.02.2026 | 80,70 | 81,68 | 80,30 | 81,40 | -0,61% | - |
| 30.01.2026 | 82,15 | 82,20 | 81,85 | 81,90 | -0,79% | 126,00 |
| 29.01.2026 | 83,70 | 83,70 | 82,45 | 82,55 | -3,11% | 47,00 |
| 28.01.2026 | 85,95 | 85,95 | 85,20 | 85,20 | -4,05% | 118,00 |
| 27.01.2026 | 89,25 | 89,25 | 87,95 | 88,80 | -0,28% | 95,00 |
| 26.01.2026 | 90,90 | 91,35 | 89,05 | 89,05 | -4,66% | 66,00 |
| 23.01.2026 | 93,35 | 93,40 | 93,35 | 93,40 | -0,59% | 156,00 |
| 22.01.2026 | 93,95 | 93,95 | 93,95 | 93,95 | 0,97% | 15,00 |
| 21.01.2026 | 92,85 | 93,70 | 89,40 | 93,05 | 1,69% | - |
| 20.01.2026 | 90,45 | 91,50 | 90,45 | 91,50 | -2,35% | 59,00 |
| 19.01.2026 | 93,70 | 93,70 | 93,70 | 93,70 | -1,99% | 34,00 |
| 16.01.2026 | 93,95 | 95,60 | 93,95 | 95,60 | 2,14% | 60,00 |
| 15.01.2026 | 94,50 | 94,50 | 93,60 | 93,60 | -0,95% | 33,00 |
| 14.01.2026 | 97,05 | 97,05 | 94,45 | 94,50 | -2,43% | 66,00 |
| 13.01.2026 | 96,40 | 96,85 | 96,40 | 96,85 | 0,52% | 9,00 |
| 12.01.2026 | 96,20 | 96,35 | 96,20 | 96,35 | 0,97% | 60,00 |
| 09.01.2026 | 96,18 | 96,70 | 94,70 | 95,43 | -0,81% | - |
| 08.01.2026 | 92,00 | 96,90 | 92,00 | 96,20 | 3,61% | 200,00 |
| 07.01.2026 | 92,85 | 92,85 | 92,85 | 92,85 | -1,54% | 2,00 |
| 06.01.2026 | 91,63 | 94,33 | 91,48 | 94,30 | 3,57% | - |
| 05.01.2026 | 91,05 | 91,05 | 91,05 | 91,05 | 0,39% | 10,00 |
| 02.01.2026 | 91,00 | 91,00 | 89,80 | 90,70 | -1,25% | 34,00 |
| 30.12.2025 | 92,45 | 92,45 | 91,85 | 91,85 | -0,76% | 2,00 |
| 29.12.2025 | 91,90 | 92,55 | 91,10 | 92,55 | 1,59% | 59,00 |
| 23.12.2025 | 90,30 | 91,30 | 90,30 | 91,10 | 1,22% | 22,00 |
| 22.12.2025 | 91,60 | 91,60 | 90,00 | 90,00 | -1,15% | 13,00 |
| 19.12.2025 | 90,10 | 91,05 | 90,10 | 91,05 | 2,48% | 39,00 |
| 18.12.2025 | 87,03 | 89,10 | 87,03 | 88,85 | 1,08% | - |
| 17.12.2025 | 90,00 | 90,00 | 87,80 | 87,90 | -2,50% | 5,00 |
| 16.12.2025 | 91,25 | 92,05 | 89,65 | 90,15 | -2,38% | 41,00 |
| 15.12.2025 | 93,25 | 93,60 | 92,25 | 92,35 | -1,96% | 105,00 |
| 12.12.2025 | 97,65 | 97,65 | 94,20 | 94,20 | -2,96% | 57,00 |
| 11.12.2025 | 96,60 | 97,30 | 95,85 | 97,08 | -0,03% | - |
| 10.12.2025 | 96,85 | 97,10 | 96,85 | 97,10 | -0,66% | 122,00 |
| 09.12.2025 | 97,75 | 97,75 | 97,75 | 97,75 | -1,56% | 7,00 |
| 08.12.2025 | 100,00 | 100,00 | 99,00 | 99,30 | 0,30% | 19,00 |
| 05.12.2025 | 99,60 | 99,60 | 99,00 | 99,00 | -1,30% | 75,00 |
| 04.12.2025 | 100,30 | 100,30 | 100,30 | 100,30 | -1,13% | 1,00 |
| 03.12.2025 | 102,30 | 103,05 | 100,75 | 101,45 | -1,50% | - |
| 02.12.2025 | 103,00 | 103,00 | 103,00 | 103,00 | 0,19% | 100,00 |
| 01.12.2025 | 104,70 | 104,70 | 102,80 | 102,80 | -2,19% | 21,00 |
| 28.11.2025 | 105,10 | 105,20 | 104,80 | 105,10 | 0,53% | 25,00 |
| 27.11.2025 | 103,70 | 105,25 | 103,50 | 104,55 | 1,21% | - |
| 26.11.2025 | 104,20 | 104,20 | 103,30 | 103,30 | 1,27% | 4,00 |
| 25.11.2025 | 99,95 | 102,30 | 99,95 | 102,00 | 0,00% | 91,00 |
| 24.11.2025 | 101,90 | 102,00 | 101,90 | 102,00 | 1,49% | 2,00 |
| 21.11.2025 | 99,10 | 100,50 | 99,10 | 100,50 | 0,55% | 3,00 |
| 20.11.2025 | 101,55 | 102,80 | 99,63 | 99,95 | -0,84% | - |
| 19.11.2025 | 100,60 | 101,55 | 99,25 | 100,80 | 0,10% | - |
| 18.11.2025 | 99,30 | 100,70 | 99,30 | 100,70 | -1,27% | 86,00 |
| 17.11.2025 | 101,80 | 102,40 | 101,80 | 102,00 | -0,58% | 3,00 |
| 14.11.2025 | 102,50 | 103,20 | 100,50 | 102,60 | -0,87% | - |
| 13.11.2025 | 103,50 | 103,50 | 103,50 | 103,50 | -0,48% | 6,00 |
| 12.11.2025 | 103,90 | 104,00 | 103,90 | 104,00 | 3,59% | 59,00 |
| 11.11.2025 | 100,18 | 100,45 | 97,43 | 100,40 | -0,20% | - |
| 10.11.2025 | 94,60 | 100,60 | 94,60 | 100,60 | 8,76% | 278,00 |
| 07.11.2025 | 93,80 | 93,80 | 91,75 | 92,50 | -2,48% | 106,00 |
| 06.11.2025 | 97,85 | 97,85 | 94,85 | 94,85 | -1,40% | 140,00 |
| 05.11.2025 | 100,10 | 100,20 | 96,20 | 96,20 | -6,78% | 388,00 |
| 04.11.2025 | 103,20 | 103,20 | 103,20 | 103,20 | -2,64% | 5,00 |
| 03.11.2025 | 105,60 | 106,30 | 105,60 | 106,00 | 0,76% | 46,00 |
| 31.10.2025 | 105,20 | 105,20 | 105,20 | 105,20 | -1,31% | 19,00 |
| 30.10.2025 | 105,40 | 106,60 | 105,40 | 106,60 | 1,14% | 26,00 |
| 29.10.2025 | 100,30 | 105,40 | 100,30 | 105,40 | 5,08% | 70,00 |
| 28.10.2025 | 102,30 | 102,30 | 100,30 | 100,30 | 3,30% | 24,00 |
| 27.10.2025 | 93,10 | 97,10 | 93,10 | 97,10 | 5,31% | 456,00 |
| 24.10.2025 | 92,00 | 92,80 | 92,00 | 92,20 | -1,65% | 109,00 |
| 23.10.2025 | 92,05 | 93,75 | 92,05 | 93,75 | 2,35% | 76,00 |
| 22.10.2025 | 91,60 | 91,60 | 91,60 | 91,60 | -0,16% | 12,00 |
| 21.10.2025 | 91,75 | 91,75 | 91,75 | 91,75 | 0,49% | 2,00 |
| 20.10.2025 | 93,85 | 93,85 | 91,30 | 91,30 | 5,12% | 9,00 |
| 17.10.2025 | 86,60 | 87,30 | 86,50 | 86,85 | 0,00% | 58,00 |
| 16.10.2025 | 86,05 | 86,85 | 86,05 | 86,85 | -1,75% | 3,00 |
| 15.10.2025 | 88,05 | 88,40 | 88,05 | 88,40 | 1,38% | 14,00 |