62,625€
3,38%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 60,95 | 62,80 | 60,30 | 62,63 | 3,38% | 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 |
| 02.04.2025 | 67,88 | 67,88 | 64,28 | 66,68 | -1,84% | - |
| 01.04.2025 | 66,65 | 68,63 | 66,60 | 67,93 | 1,84% | - |
| 31.03.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -2,16% | 35,00 |
| 28.03.2025 | 67,10 | 69,03 | 66,73 | 68,18 | 1,11% | - |
| 27.03.2025 | 67,55 | 67,88 | 66,70 | 67,43 | -0,37% | - |
| 26.03.2025 | 69,85 | 70,68 | 67,55 | 67,68 | -3,22% | - |
| 25.03.2025 | 70,28 | 70,53 | 68,93 | 69,93 | -0,60% | - |
| 24.03.2025 | 72,23 | 72,33 | 69,98 | 70,35 | -1,88% | - |
| 21.03.2025 | 72,58 | 72,63 | 71,00 | 71,70 | 0,07% | - |
| 20.03.2025 | 71,65 | 71,65 | 71,65 | 71,65 | -0,80% | 20,00 |
| 19.03.2025 | 73,18 | 73,23 | 71,75 | 72,23 | -1,26% | - |
| 18.03.2025 | 73,15 | 73,15 | 73,15 | 73,15 | 0,97% | 1,00 |
| 17.03.2025 | 72,55 | 72,55 | 72,35 | 72,45 | 1,33% | 6,00 |
| 14.03.2025 | 69,08 | 71,60 | 68,83 | 71,50 | 4,23% | - |
| 13.03.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,70% | 50,00 |
| 12.03.2025 | 69,95 | 70,93 | 67,93 | 68,13 | -1,41% | - |
| 11.03.2025 | 70,65 | 70,65 | 69,10 | 69,10 | -3,96% | 26,00 |
| 10.03.2025 | 71,95 | 71,95 | 71,95 | 71,95 | -2,84% | 6,00 |
| 07.03.2025 | 74,05 | 74,05 | 74,05 | 74,05 | -1,27% | 1,00 |
| 06.03.2025 | 75,20 | 75,20 | 75,00 | 75,00 | -1,93% | 41,00 |
| 05.03.2025 | 75,78 | 76,93 | 75,58 | 76,48 | 1,63% | - |
| 04.03.2025 | 76,53 | 76,85 | 74,35 | 75,25 | -1,70% | - |
| 03.03.2025 | 78,30 | 79,33 | 76,08 | 76,55 | -1,35% | - |
| 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 |