77,925€
-1,86%
Echtzeit-Aktienkurs CHEMOMETEC AS DK 1
Bid:
Ask:
Aktienkurse zur CHEMOMETEC AS DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 77,40 | 77,80 | 77,40 | 77,60 | -2,27% | 60,00 |
| 27.02.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -0,75% | 31,00 |
| 26.02.2025 | 80,00 | 80,00 | 80,00 | 80,00 | 0,38% | 30,00 |
| 25.02.2025 | 80,45 | 80,45 | 79,70 | 79,70 | -0,19% | 247,00 |
| 24.02.2025 | 79,15 | 79,85 | 79,15 | 79,85 | -0,44% | 42,00 |
| 21.02.2025 | 80,20 | 80,20 | 80,20 | 80,20 | -1,90% | 2,00 |
| 20.02.2025 | 82,25 | 82,50 | 81,75 | 81,75 | 0,31% | 80,00 |
| 19.02.2025 | 79,80 | 82,15 | 79,80 | 81,50 | 4,35% | 21,00 |
| 18.02.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -0,45% | 1,00 |
| 17.02.2025 | 76,95 | 78,65 | 76,95 | 78,45 | 1,23% | 133,00 |
| 14.02.2025 | 77,50 | 77,50 | 77,50 | 77,50 | 0,75% | 20,00 |
| 13.02.2025 | 77,10 | 77,70 | 75,88 | 76,93 | 0,23% | - |
| 12.02.2025 | 76,75 | 76,75 | 76,75 | 76,75 | -1,35% | 31,00 |
| 11.02.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 2,03% | 50,00 |
| 10.02.2025 | 75,70 | 77,35 | 75,70 | 76,25 | -0,13% | 13,00 |
| 07.02.2025 | 76,35 | 76,35 | 76,35 | 76,35 | 0,59% | 1,00 |
| 06.02.2025 | 75,90 | 75,90 | 75,90 | 75,90 | 3,34% | 1,00 |
| 05.02.2025 | 73,45 | 73,45 | 73,45 | 73,45 | 1,45% | 20,00 |
| 04.02.2025 | 71,68 | 73,05 | 70,88 | 72,40 | 0,49% | - |
| 03.02.2025 | 72,35 | 72,35 | 72,05 | 72,05 | -2,96% | 4,00 |
| 31.01.2025 | 74,25 | 74,25 | 74,25 | 74,25 | -0,87% | 5,00 |
| 30.01.2025 | 67,35 | 75,25 | 67,30 | 74,90 | 11,58% | - |
| 29.01.2025 | 66,83 | 67,65 | 66,05 | 67,13 | 1,28% | - |
| 28.01.2025 | 64,53 | 66,63 | 64,43 | 66,28 | 3,07% | - |
| 27.01.2025 | 65,60 | 65,60 | 64,30 | 64,30 | -5,02% | 16,00 |
| 24.01.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -0,95% | 159,00 |
| 23.01.2025 | 68,35 | 68,35 | 68,35 | 68,35 | -0,36% | 50,00 |
| 22.01.2025 | 69,65 | 69,65 | 68,60 | 68,60 | -1,26% | 41,00 |
| 21.01.2025 | 67,70 | 69,53 | 66,88 | 69,48 | 2,24% | - |
| 20.01.2025 | 70,05 | 70,15 | 67,38 | 67,95 | -3,00% | - |
| 17.01.2025 | 70,05 | 70,05 | 70,05 | 70,05 | -0,50% | 1,00 |
| 16.01.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 0,00% | 1,00 |
| 15.01.2025 | 68,65 | 70,40 | 68,65 | 70,40 | 2,59% | 83,00 |
| 14.01.2025 | 68,98 | 70,78 | 68,33 | 68,63 | -0,69% | - |
| 13.01.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -6,43% | 2,00 |
| 10.01.2025 | 71,50 | 73,85 | 71,50 | 73,85 | 8,52% | 92,00 |
| 09.01.2025 | 68,40 | 69,20 | 67,03 | 68,05 | -1,23% | - |
| 08.01.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -0,43% | 15,00 |
| 07.01.2025 | 68,20 | 69,20 | 68,20 | 69,20 | 2,37% | 30,00 |
| 06.01.2025 | 67,53 | 69,18 | 66,88 | 67,60 | 2,11% | - |
| 03.01.2025 | 66,60 | 66,80 | 66,20 | 66,20 | -0,60% | 77,00 |
| 02.01.2025 | 65,95 | 66,60 | 65,95 | 66,60 | 0,83% | 8,00 |
| 30.12.2024 | 67,95 | 68,38 | 65,88 | 66,05 | -2,22% | - |
| 27.12.2024 | 66,80 | 67,55 | 66,80 | 67,55 | 2,12% | 37,00 |
| 23.12.2024 | 66,15 | 66,15 | 66,15 | 66,15 | 3,52% | 1,00 |
| 20.12.2024 | 63,90 | 63,90 | 63,90 | 63,90 | -2,89% | 11,00 |
| 19.12.2024 | 63,68 | 66,15 | 63,58 | 65,80 | 0,77% | - |
| 18.12.2024 | 65,45 | 65,45 | 65,30 | 65,30 | -1,51% | 45,00 |
| 17.12.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 1,92% | 170,00 |
| 16.12.2024 | 64,30 | 65,05 | 64,30 | 65,05 | 1,56% | 37,00 |
| 13.12.2024 | 65,80 | 66,05 | 63,85 | 64,05 | -2,77% | - |
| 12.12.2024 | 67,95 | 68,15 | 65,85 | 65,88 | -3,13% | - |
| 11.12.2024 | 67,40 | 68,08 | 66,15 | 68,00 | 0,93% | - |
| 10.12.2024 | 64,73 | 67,63 | 64,63 | 67,38 | 3,42% | - |
| 09.12.2024 | 65,15 | 65,15 | 65,15 | 65,15 | 0,85% | 65,00 |
| 06.12.2024 | 64,88 | 65,30 | 62,53 | 64,60 | -0,31% | - |
| 05.12.2024 | 64,55 | 64,80 | 64,55 | 64,80 | 1,49% | 25,00 |
| 04.12.2024 | 63,85 | 63,85 | 63,85 | 63,85 | -2,37% | 90,00 |
| 03.12.2024 | 65,40 | 65,40 | 65,40 | 65,40 | 0,08% | 5,00 |
| 02.12.2024 | 64,40 | 65,35 | 64,40 | 65,35 | 2,67% | 99,00 |
| 29.11.2024 | 64,28 | 64,73 | 63,40 | 63,65 | -1,05% | - |
| 28.11.2024 | 64,83 | 65,53 | 64,20 | 64,33 | -0,89% | - |
| 27.11.2024 | 64,90 | 64,90 | 64,90 | 64,90 | 0,31% | 39,00 |
| 26.11.2024 | 64,90 | 65,30 | 64,70 | 64,70 | -0,23% | 20,00 |
| 25.11.2024 | 63,68 | 65,18 | 63,63 | 64,85 | 2,94% | - |
| 22.11.2024 | 62,20 | 63,00 | 62,20 | 63,00 | 4,30% | 85,00 |
| 21.11.2024 | 60,25 | 60,40 | 60,25 | 60,40 | 0,54% | 154,00 |
| 20.11.2024 | 58,50 | 60,65 | 58,33 | 60,08 | 2,87% | - |
| 19.11.2024 | 56,65 | 58,40 | 56,65 | 58,40 | -2,99% | 30,00 |
| 18.11.2024 | 60,00 | 60,20 | 60,00 | 60,20 | -1,15% | 18,00 |
| 15.11.2024 | 60,45 | 60,90 | 60,45 | 60,90 | -1,42% | 22,00 |
| 14.11.2024 | 62,88 | 63,28 | 61,60 | 61,78 | -2,64% | - |
| 13.11.2024 | 63,80 | 63,80 | 63,45 | 63,45 | 0,00% | 26,00 |
| 12.11.2024 | 63,45 | 63,45 | 63,45 | 63,45 | -5,65% | 18,00 |
| 11.11.2024 | 67,95 | 69,75 | 67,25 | 67,25 | 5,08% | 116,00 |
| 08.11.2024 | 51,55 | 64,80 | 51,55 | 64,00 | 25,37% | 593,00 |
| 07.11.2024 | 51,05 | 51,05 | 51,05 | 51,05 | 2,51% | 1,00 |
| 06.11.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -4,41% | 43,00 |
| 05.11.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -4,58% | 20,00 |
| 04.11.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 1,87% | 1,00 |
| 01.11.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,37% | 1,00 |
| 31.10.2024 | 54,28 | 54,88 | 52,95 | 53,80 | -1,47% | - |
| 30.10.2024 | 54,93 | 56,23 | 53,88 | 54,60 | -1,36% | - |
| 29.10.2024 | 55,35 | 55,35 | 55,35 | 55,35 | 1,14% | 10,00 |
| 28.10.2024 | 54,98 | 56,08 | 54,20 | 54,73 | 0,05% | - |
| 25.10.2024 | 55,70 | 55,75 | 54,18 | 54,70 | -1,88% | - |
| 24.10.2024 | 57,25 | 57,70 | 55,60 | 55,75 | -2,41% | - |
| 23.10.2024 | 56,88 | 57,93 | 56,50 | 57,13 | 0,48% | - |
| 22.10.2024 | 56,13 | 57,40 | 55,50 | 56,85 | 1,25% | - |
| 21.10.2024 | 58,90 | 59,33 | 56,00 | 56,15 | -4,87% | - |
| 18.10.2024 | 58,95 | 60,85 | 58,30 | 59,03 | 0,17% | - |
| 17.10.2024 | 53,05 | 59,33 | 53,00 | 58,93 | 24,21% | - |
| 16.10.2024 | 47,44 | 47,44 | 47,44 | 47,44 | -3,18% | 23,00 |
| 15.10.2024 | 49,02 | 49,02 | 49,00 | 49,00 | 0,12% | 42,00 |
| 14.10.2024 | 48,78 | 48,94 | 48,78 | 48,94 | 2,06% | 90,00 |
| 11.10.2024 | 48,06 | 49,15 | 47,12 | 47,95 | -1,46% | - |
| 10.10.2024 | 49,33 | 49,47 | 48,44 | 48,66 | -2,87% | - |
| 09.10.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 0,35% | 40,00 |
| 08.10.2024 | 50,25 | 50,83 | 49,77 | 49,93 | -1,33% | - |
| 07.10.2024 | 51,65 | 51,75 | 50,48 | 50,60 | -2,36% | - |