86,425€
-0,03%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 88,05 | 88,40 | 88,05 | 88,40 | 1,38% | 14,00 |
| 14.10.2025 | 87,55 | 87,55 | 87,20 | 87,20 | -2,30% | 9,00 |
| 13.10.2025 | 90,35 | 90,35 | 89,25 | 89,25 | -0,34% | 80,00 |
| 10.10.2025 | 91,20 | 92,48 | 89,40 | 89,55 | -2,08% | - |
| 09.10.2025 | 92,05 | 92,05 | 91,10 | 91,45 | -2,04% | 10,00 |
| 08.10.2025 | 93,65 | 93,65 | 91,70 | 93,35 | 0,92% | 78,00 |
| 07.10.2025 | 93,00 | 93,35 | 92,50 | 92,50 | 1,76% | 19,00 |
| 06.10.2025 | 90,45 | 91,25 | 90,45 | 90,90 | 0,66% | 30,00 |
| 03.10.2025 | 90,90 | 91,20 | 90,30 | 90,30 | 2,27% | 42,00 |
| 02.10.2025 | 88,30 | 88,30 | 88,30 | 88,30 | 1,79% | 2,00 |
| 01.10.2025 | 86,00 | 87,15 | 85,15 | 86,75 | 2,91% | 96,00 |
| 30.09.2025 | 84,70 | 84,70 | 84,30 | 84,30 | 0,24% | 8,00 |
| 29.09.2025 | 83,40 | 84,10 | 83,00 | 84,10 | 0,78% | 47,00 |
| 26.09.2025 | 83,48 | 84,75 | 82,45 | 83,45 | -0,03% | - |
| 25.09.2025 | 85,43 | 85,58 | 83,13 | 83,48 | -3,11% | - |
| 24.09.2025 | 86,15 | 86,15 | 86,15 | 86,15 | 0,41% | 75,00 |
| 23.09.2025 | 88,05 | 88,05 | 85,80 | 85,80 | -1,38% | 168,00 |
| 22.09.2025 | 87,00 | 87,00 | 87,00 | 87,00 | -0,97% | 1,00 |
| 19.09.2025 | 88,75 | 88,75 | 87,35 | 87,85 | 0,00% | 944,00 |
| 18.09.2025 | 87,40 | 87,85 | 86,95 | 87,85 | 3,78% | 121,00 |
| 17.09.2025 | 84,85 | 85,85 | 84,65 | 84,65 | -0,24% | 438,00 |
| 16.09.2025 | 85,40 | 85,40 | 84,65 | 84,85 | 1,86% | 231,00 |
| 15.09.2025 | 82,30 | 85,60 | 82,25 | 83,30 | 1,83% | 501,00 |
| 12.09.2025 | 73,15 | 82,20 | 73,15 | 81,80 | 11,22% | 3.237,00 |
| 11.09.2025 | 75,03 | 75,28 | 72,98 | 73,55 | -2,06% | 20,00 |
| 10.09.2025 | 73,10 | 75,50 | 72,85 | 75,10 | 3,19% | 140,00 |
| 09.09.2025 | 71,73 | 72,88 | 70,58 | 72,78 | 1,15% | - |
| 08.09.2025 | 72,50 | 72,75 | 71,38 | 71,95 | -0,55% | 3,00 |
| 05.09.2025 | 71,15 | 72,35 | 70,55 | 72,35 | 2,70% | 69,00 |
| 04.09.2025 | 70,45 | 70,45 | 70,45 | 70,45 | 1,37% | 26,00 |
| 03.09.2025 | 69,45 | 69,50 | 69,45 | 69,50 | -0,07% | 160,00 |
| 02.09.2025 | 69,55 | 69,55 | 69,55 | 69,55 | -0,89% | 70,00 |
| 01.09.2025 | 69,95 | 70,68 | 69,73 | 70,18 | 0,50% | - |
| 29.08.2025 | 70,00 | 70,18 | 69,40 | 69,83 | 0,11% | - |
| 28.08.2025 | 69,70 | 69,75 | 69,70 | 69,75 | 0,83% | 131,00 |
| 27.08.2025 | 69,13 | 69,65 | 68,63 | 69,18 | -0,04% | - |
| 26.08.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -0,79% | 2,00 |
| 25.08.2025 | 69,95 | 69,95 | 69,75 | 69,75 | -0,96% | 8,00 |
| 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% | - |