95,450€
-0,83%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 96,18 | 96,70 | 94,70 | 95,43 | -0,81% | - |
| 08.01.2026 | 92,00 | 96,90 | 92,00 | 96,20 | 3,61% | 200,00 |
| 07.01.2026 | 92,85 | 92,85 | 92,85 | 92,85 | -1,54% | 2,00 |
| 06.01.2026 | 91,63 | 94,33 | 91,48 | 94,30 | 3,57% | - |
| 05.01.2026 | 91,05 | 91,05 | 91,05 | 91,05 | 0,39% | 10,00 |
| 02.01.2026 | 91,00 | 91,00 | 89,80 | 90,70 | -1,25% | 34,00 |
| 30.12.2025 | 92,45 | 92,45 | 91,85 | 91,85 | -0,76% | 2,00 |
| 29.12.2025 | 91,90 | 92,55 | 91,10 | 92,55 | 1,59% | 59,00 |
| 23.12.2025 | 90,30 | 91,30 | 90,30 | 91,10 | 1,22% | 22,00 |
| 22.12.2025 | 91,60 | 91,60 | 90,00 | 90,00 | -1,15% | 13,00 |
| 19.12.2025 | 90,10 | 91,05 | 90,10 | 91,05 | 2,48% | 39,00 |
| 18.12.2025 | 87,03 | 89,10 | 87,03 | 88,85 | 1,08% | - |
| 17.12.2025 | 90,00 | 90,00 | 87,80 | 87,90 | -2,50% | 5,00 |
| 16.12.2025 | 91,25 | 92,05 | 89,65 | 90,15 | -2,38% | 41,00 |
| 15.12.2025 | 93,25 | 93,60 | 92,25 | 92,35 | -1,96% | 105,00 |
| 12.12.2025 | 97,65 | 97,65 | 94,20 | 94,20 | -2,96% | 57,00 |
| 11.12.2025 | 96,60 | 97,30 | 95,85 | 97,08 | -0,03% | - |
| 10.12.2025 | 96,85 | 97,10 | 96,85 | 97,10 | -0,66% | 122,00 |
| 09.12.2025 | 97,75 | 97,75 | 97,75 | 97,75 | -1,56% | 7,00 |
| 08.12.2025 | 100,00 | 100,00 | 99,00 | 99,30 | 0,30% | 19,00 |
| 05.12.2025 | 99,60 | 99,60 | 99,00 | 99,00 | -1,30% | 75,00 |
| 04.12.2025 | 100,30 | 100,30 | 100,30 | 100,30 | -1,13% | 1,00 |
| 03.12.2025 | 102,30 | 103,05 | 100,75 | 101,45 | -1,50% | - |
| 02.12.2025 | 103,00 | 103,00 | 103,00 | 103,00 | 0,19% | 100,00 |
| 01.12.2025 | 104,70 | 104,70 | 102,80 | 102,80 | -2,19% | 21,00 |
| 28.11.2025 | 105,10 | 105,20 | 104,80 | 105,10 | 0,53% | 25,00 |
| 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% | - |