65,800€
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 53,40 | 53,58 | 51,53 | 51,83 | -2,72% | - |
| 03.10.2024 | 52,68 | 53,68 | 52,60 | 53,28 | 0,61% | - |
| 02.10.2024 | 52,95 | 52,95 | 52,95 | 52,95 | -2,40% | 1,00 |
| 01.10.2024 | 54,25 | 54,25 | 54,25 | 54,25 | -0,87% | 2,00 |
| 30.09.2024 | 55,95 | 56,25 | 54,48 | 54,73 | -1,13% | - |
| 27.09.2024 | 55,35 | 55,35 | 55,35 | 55,35 | 0,18% | 15,00 |
| 26.09.2024 | 54,93 | 55,85 | 54,25 | 55,25 | 1,75% | - |
| 25.09.2024 | 54,80 | 55,53 | 54,25 | 54,30 | -2,16% | - |
| 24.09.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -1,81% | 25,00 |
| 23.09.2024 | 57,83 | 58,33 | 56,33 | 56,53 | -1,87% | - |
| 20.09.2024 | 57,25 | 58,93 | 57,20 | 57,60 | 0,30% | - |
| 19.09.2024 | 58,05 | 58,78 | 57,18 | 57,43 | -0,35% | - |
| 18.09.2024 | 57,38 | 58,23 | 56,40 | 57,63 | 1,27% | - |
| 17.09.2024 | 56,90 | 56,90 | 56,90 | 56,90 | 1,97% | 1,00 |
| 16.09.2024 | 58,90 | 58,90 | 55,80 | 55,80 | -5,50% | 112,00 |
| 13.09.2024 | 59,05 | 59,05 | 59,05 | 59,05 | 2,16% | 3,00 |
| 12.09.2024 | 58,40 | 58,90 | 55,75 | 57,80 | -0,82% | - |
| 11.09.2024 | 55,50 | 58,28 | 55,45 | 58,28 | 4,62% | - |
| 10.09.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -0,09% | 9,00 |
| 09.09.2024 | 53,93 | 55,88 | 52,63 | 55,75 | 4,30% | - |
| 06.09.2024 | 53,70 | 53,70 | 53,45 | 53,45 | 6,56% | 95,00 |
| 05.09.2024 | 48,97 | 51,30 | 48,37 | 50,16 | 1,87% | - |
| 04.09.2024 | 49,24 | 49,24 | 49,24 | 49,24 | 1,69% | 8,00 |
| 03.09.2024 | 50,02 | 50,08 | 48,31 | 48,42 | -1,38% | - |
| 02.09.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -2,43% | 2,00 |
| 30.08.2024 | 50,90 | 51,20 | 50,02 | 50,33 | 0,77% | - |
| 29.08.2024 | 49,56 | 49,94 | 49,56 | 49,94 | -1,30% | 21,00 |
| 28.08.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -1,08% | 25,00 |
| 27.08.2024 | 51,08 | 51,73 | 50,85 | 51,15 | -0,78% | - |
| 26.08.2024 | 51,55 | 51,55 | 51,55 | 51,55 | -2,37% | 375,00 |
| 23.08.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 5,07% | 20,00 |
| 22.08.2024 | 50,30 | 51,50 | 50,23 | 50,25 | -0,25% | - |
| 21.08.2024 | 51,05 | 51,70 | 50,21 | 50,38 | -1,13% | - |
| 20.08.2024 | 52,05 | 52,53 | 50,88 | 50,95 | -2,67% | - |
| 19.08.2024 | 52,35 | 52,35 | 52,35 | 52,35 | 1,31% | 1,00 |
| 16.08.2024 | 52,68 | 52,68 | 51,03 | 51,68 | -1,20% | - |
| 15.08.2024 | 52,65 | 52,65 | 52,30 | 52,30 | 1,80% | 5,00 |
| 14.08.2024 | 50,95 | 52,10 | 50,60 | 51,38 | 0,98% | - |
| 13.08.2024 | 50,73 | 51,20 | 49,64 | 50,88 | 0,44% | - |
| 12.08.2024 | 50,65 | 50,65 | 50,65 | 50,65 | -1,07% | 23,00 |
| 09.08.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,20% | 4,00 |
| 08.08.2024 | 51,18 | 51,60 | 49,65 | 51,10 | 0,29% | - |
| 07.08.2024 | 50,38 | 52,28 | 50,08 | 50,95 | 1,96% | - |
| 06.08.2024 | 48,18 | 51,40 | 47,86 | 49,97 | 7,97% | - |
| 05.08.2024 | 46,70 | 46,70 | 46,28 | 46,28 | -5,78% | 55,00 |