69,425€
-1,42%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 70,30 | 70,30 | 69,28 | 69,40 | -1,46% | 2,00 |
| 22.08.2025 | 68,85 | 70,58 | 68,75 | 70,43 | 2,10% | - |
| 21.08.2025 | 69,60 | 69,95 | 68,88 | 68,98 | -1,11% | - |
| 20.08.2025 | 68,50 | 70,03 | 67,98 | 69,75 | 1,16% | - |
| 19.08.2025 | 68,70 | 68,95 | 68,50 | 68,95 | 1,03% | 23,00 |
| 18.08.2025 | 67,35 | 68,28 | 67,00 | 68,25 | 0,44% | - |
| 15.08.2025 | 67,95 | 67,95 | 67,95 | 67,95 | 1,65% | 1,00 |
| 14.08.2025 | 66,85 | 66,85 | 66,85 | 66,85 | 0,68% | 15,00 |
| 13.08.2025 | 67,80 | 67,80 | 66,00 | 66,40 | -1,67% | 456,00 |
| 12.08.2025 | 66,50 | 67,55 | 65,65 | 67,53 | 2,62% | - |
| 11.08.2025 | 65,70 | 66,45 | 65,70 | 65,80 | -1,94% | 121,00 |
| 08.08.2025 | 67,10 | 67,10 | 67,10 | 67,10 | -1,03% | 9,00 |
| 07.08.2025 | 67,20 | 67,80 | 67,20 | 67,80 | 1,04% | 5,00 |
| 06.08.2025 | 67,10 | 67,10 | 67,10 | 67,10 | -3,38% | 30,00 |
| 05.08.2025 | 69,45 | 69,45 | 69,45 | 69,45 | 6,60% | 50,00 |
| 04.08.2025 | 65,15 | 65,15 | 65,15 | 65,15 | 0,39% | 4,00 |
| 01.08.2025 | 64,95 | 65,00 | 64,90 | 64,90 | -4,49% | 145,00 |
| 31.07.2025 | 67,95 | 67,95 | 67,95 | 67,95 | 0,85% | 105,00 |
| 30.07.2025 | 68,63 | 68,70 | 67,10 | 67,38 | -3,27% | - |
| 29.07.2025 | 69,65 | 69,65 | 69,65 | 69,65 | 1,02% | 30,00 |
| 28.07.2025 | 70,10 | 70,60 | 68,95 | 68,95 | 0,22% | 68,00 |
| 25.07.2025 | 69,10 | 69,10 | 68,80 | 68,80 | -0,47% | 9,00 |
| 24.07.2025 | 69,85 | 69,95 | 68,53 | 69,13 | -1,21% | - |
| 23.07.2025 | 68,50 | 69,98 | 67,83 | 69,98 | 2,15% | - |
| 22.07.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -0,58% | 6,00 |
| 21.07.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -1,75% | 67,00 |
| 18.07.2025 | 70,88 | 71,70 | 69,88 | 70,13 | -0,71% | - |
| 17.07.2025 | 70,75 | 70,90 | 69,98 | 70,63 | 0,00% | - |
| 16.07.2025 | 70,63 | 71,55 | 69,88 | 70,63 | -0,81% | - |
| 15.07.2025 | 71,70 | 71,70 | 70,70 | 71,20 | -0,80% | 5,00 |
| 14.07.2025 | 71,50 | 71,83 | 70,93 | 71,78 | -0,10% | - |
| 11.07.2025 | 73,45 | 73,45 | 71,85 | 71,85 | -3,30% | 42,00 |
| 10.07.2025 | 74,55 | 74,55 | 74,30 | 74,30 | 1,16% | 11,00 |
| 09.07.2025 | 73,55 | 73,55 | 73,45 | 73,45 | 0,34% | 49,00 |
| 08.07.2025 | 73,20 | 73,20 | 73,20 | 73,20 | -0,58% | 1,00 |
| 07.07.2025 | 75,13 | 75,18 | 73,55 | 73,63 | -2,03% | - |
| 04.07.2025 | 74,70 | 75,20 | 74,70 | 75,15 | 0,07% | 262,00 |
| 03.07.2025 | 75,73 | 75,88 | 74,38 | 75,10 | -0,79% | - |
| 02.07.2025 | 75,95 | 75,95 | 75,70 | 75,70 | 0,07% | 37,00 |
| 01.07.2025 | 77,90 | 80,20 | 75,65 | 75,65 | -3,38% | 421,00 |
| 30.06.2025 | 76,90 | 78,50 | 76,90 | 78,30 | 1,29% | 206,00 |
| 27.06.2025 | 74,40 | 78,15 | 74,40 | 77,30 | 5,03% | 240,00 |
| 26.06.2025 | 70,90 | 73,60 | 70,90 | 73,60 | 2,22% | 186,00 |
| 25.06.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 0,91% | 208,00 |
| 24.06.2025 | 71,10 | 71,35 | 71,10 | 71,35 | 3,07% | 70,00 |
| 23.06.2025 | 69,53 | 69,78 | 68,40 | 69,23 | -2,02% | - |
| 20.06.2025 | 70,60 | 70,65 | 70,60 | 70,65 | 0,07% | 600,00 |
| 19.06.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 1,15% | 191,00 |
| 18.06.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -0,50% | 5,00 |
| 17.06.2025 | 71,20 | 71,20 | 70,10 | 70,15 | -1,89% | 48,00 |
| 16.06.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -0,49% | 1,00 |
| 13.06.2025 | 71,85 | 71,85 | 71,85 | 71,85 | -0,52% | 214,00 |
| 12.06.2025 | 73,83 | 75,50 | 71,93 | 72,23 | -2,20% | - |
| 11.06.2025 | 74,50 | 74,50 | 73,85 | 73,85 | 5,27% | 166,00 |
| 10.06.2025 | 70,15 | 70,15 | 70,15 | 70,15 | -2,16% | 25,00 |
| 09.06.2025 | 70,80 | 71,70 | 70,80 | 71,70 | 1,63% | 121,00 |
| 06.06.2025 | 69,90 | 70,55 | 69,75 | 70,55 | -0,07% | 212,00 |
| 05.06.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 1,95% | 74,00 |
| 04.06.2025 | 69,25 | 69,25 | 69,25 | 69,25 | 0,14% | 30,00 |
| 03.06.2025 | 67,90 | 69,15 | 67,90 | 69,15 | 1,99% | 212,00 |
| 02.06.2025 | 71,50 | 71,70 | 67,80 | 67,80 | -4,91% | 703,00 |
| 30.05.2025 | 70,55 | 71,30 | 70,55 | 71,30 | 0,92% | 88,00 |
| 29.05.2025 | 71,60 | 71,60 | 70,35 | 70,65 | -0,25% | - |
| 28.05.2025 | 70,33 | 70,98 | 69,48 | 70,83 | 1,91% | - |
| 27.05.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -0,07% | 137,00 |
| 26.05.2025 | 69,55 | 69,55 | 69,55 | 69,55 | 1,98% | 9,00 |
| 23.05.2025 | 68,75 | 70,30 | 66,98 | 68,20 | -0,91% | - |
| 22.05.2025 | 70,30 | 70,68 | 68,30 | 68,83 | -1,92% | - |
| 21.05.2025 | 70,10 | 71,30 | 69,95 | 70,18 | -0,21% | - |
| 20.05.2025 | 70,35 | 71,53 | 70,20 | 70,33 | 0,68% | - |
| 19.05.2025 | 70,05 | 70,05 | 69,85 | 69,85 | -0,39% | 2,00 |
| 16.05.2025 | 67,08 | 70,13 | 66,98 | 70,13 | 3,74% | - |
| 15.05.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 0,22% | 1,00 |
| 14.05.2025 | 67,08 | 69,83 | 67,08 | 67,45 | 0,52% | - |
| 13.05.2025 | 67,55 | 69,45 | 66,90 | 67,10 | -0,45% | - |
| 12.05.2025 | 66,60 | 67,40 | 65,25 | 67,40 | 2,82% | 121,00 |
| 09.05.2025 | 65,70 | 65,70 | 65,55 | 65,55 | 8,44% | 209,00 |
| 08.05.2025 | 61,10 | 61,10 | 57,95 | 60,45 | -0,82% | 141,00 |
| 07.05.2025 | 60,95 | 60,95 | 60,95 | 60,95 | -4,54% | 35,00 |
| 06.05.2025 | 63,85 | 63,85 | 63,85 | 63,85 | -1,84% | 80,00 |
| 05.05.2025 | 65,20 | 65,20 | 65,05 | 65,05 | -0,61% | 110,00 |
| 02.05.2025 | 63,35 | 65,50 | 63,10 | 65,45 | 2,19% | - |
| 30.04.2025 | 64,05 | 64,05 | 64,05 | 64,05 | 0,63% | 2,00 |
| 29.04.2025 | 62,53 | 63,80 | 61,95 | 63,65 | 1,43% | - |
| 28.04.2025 | 62,75 | 62,75 | 62,75 | 62,75 | 0,56% | 7,00 |
| 25.04.2025 | 62,95 | 62,95 | 62,40 | 62,40 | -2,12% | 9,00 |
| 24.04.2025 | 63,90 | 64,60 | 63,18 | 63,75 | -0,55% | - |
| 23.04.2025 | 65,13 | 65,75 | 63,80 | 64,10 | -0,62% | - |
| 22.04.2025 | 63,90 | 64,63 | 61,33 | 64,50 | 0,39% | - |
| 17.04.2025 | 64,25 | 64,25 | 64,25 | 64,25 | 0,94% | 1,00 |
| 16.04.2025 | 64,58 | 65,03 | 62,85 | 63,65 | -2,60% | - |
| 15.04.2025 | 66,25 | 66,25 | 65,35 | 65,35 | 2,75% | 3,00 |
| 14.04.2025 | 62,75 | 64,60 | 62,73 | 63,60 | 1,27% | - |
| 11.04.2025 | 62,25 | 62,80 | 62,25 | 62,80 | 3,67% | 34,00 |
| 10.04.2025 | 59,80 | 64,50 | 58,98 | 60,58 | 7,31% | - |
| 09.04.2025 | 56,45 | 56,45 | 56,45 | 56,45 | -1,83% | 5,00 |
| 08.04.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | 1,00 |
| 07.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,61% | 5,00 |
| 04.04.2025 | 59,80 | 59,80 | 57,15 | 57,65 | -9,92% | 148,00 |
| 03.04.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -4,01% | 103,00 |