70,550€
-0,07%
Echtzeit-Aktienkurs CHEMOMETEC AS DK 1
Bid:
Ask:
Aktienkurse zur CHEMOMETEC AS DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |