104,600€
1,26%
Echtzeit-Aktienkurs CHEMOMETEC AS DK 1
Bid:
Ask:
Aktienkurse zur CHEMOMETEC AS DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 103,70 | 105,25 | 103,50 | 104,55 | 1,21% | - |
| 26.11.2025 | 104,20 | 104,20 | 103,30 | 103,30 | 1,27% | 4,00 |
| 25.11.2025 | 99,95 | 102,30 | 99,95 | 102,00 | 0,00% | 91,00 |
| 24.11.2025 | 101,90 | 102,00 | 101,90 | 102,00 | 1,49% | 2,00 |
| 21.11.2025 | 99,10 | 100,50 | 99,10 | 100,50 | 0,55% | 3,00 |
| 20.11.2025 | 101,55 | 102,80 | 99,63 | 99,95 | -0,84% | - |
| 19.11.2025 | 100,60 | 101,55 | 99,25 | 100,80 | 0,10% | - |
| 18.11.2025 | 99,30 | 100,70 | 99,30 | 100,70 | -1,27% | 86,00 |
| 17.11.2025 | 101,80 | 102,40 | 101,80 | 102,00 | -0,58% | 3,00 |
| 14.11.2025 | 102,50 | 103,20 | 100,50 | 102,60 | -0,87% | - |
| 13.11.2025 | 103,50 | 103,50 | 103,50 | 103,50 | -0,48% | 6,00 |
| 12.11.2025 | 103,90 | 104,00 | 103,90 | 104,00 | 3,59% | 59,00 |
| 11.11.2025 | 100,18 | 100,45 | 97,43 | 100,40 | -0,20% | - |
| 10.11.2025 | 94,60 | 100,60 | 94,60 | 100,60 | 8,76% | 278,00 |
| 07.11.2025 | 93,80 | 93,80 | 91,75 | 92,50 | -2,48% | 106,00 |
| 06.11.2025 | 97,85 | 97,85 | 94,85 | 94,85 | -1,40% | 140,00 |
| 05.11.2025 | 100,10 | 100,20 | 96,20 | 96,20 | -6,78% | 388,00 |
| 04.11.2025 | 103,20 | 103,20 | 103,20 | 103,20 | -2,64% | 5,00 |
| 03.11.2025 | 105,60 | 106,30 | 105,60 | 106,00 | 0,76% | 46,00 |
| 31.10.2025 | 105,20 | 105,20 | 105,20 | 105,20 | -1,31% | 19,00 |
| 30.10.2025 | 105,40 | 106,60 | 105,40 | 106,60 | 1,14% | 26,00 |
| 29.10.2025 | 100,30 | 105,40 | 100,30 | 105,40 | 5,08% | 70,00 |
| 28.10.2025 | 102,30 | 102,30 | 100,30 | 100,30 | 3,30% | 24,00 |
| 27.10.2025 | 93,10 | 97,10 | 93,10 | 97,10 | 5,31% | 456,00 |
| 24.10.2025 | 92,00 | 92,80 | 92,00 | 92,20 | -1,65% | 109,00 |
| 23.10.2025 | 92,05 | 93,75 | 92,05 | 93,75 | 2,35% | 76,00 |
| 22.10.2025 | 91,60 | 91,60 | 91,60 | 91,60 | -0,16% | 12,00 |
| 21.10.2025 | 91,75 | 91,75 | 91,75 | 91,75 | 0,49% | 2,00 |
| 20.10.2025 | 93,85 | 93,85 | 91,30 | 91,30 | 5,12% | 9,00 |
| 17.10.2025 | 86,60 | 87,30 | 86,50 | 86,85 | 0,00% | 58,00 |
| 16.10.2025 | 86,05 | 86,85 | 86,05 | 86,85 | -1,75% | 3,00 |
| 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 |