49,230€
0,39%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 49,60 | 49,60 | 48,94 | 48,94 | -0,85% | 231,00 |
| 23.06.2026 | 49,22 | 49,86 | 49,22 | 49,36 | 0,41% | 145,00 |
| 22.06.2026 | 50,05 | 50,05 | 49,16 | 49,16 | -2,75% | 16,00 |
| 19.06.2026 | 50,25 | 51,15 | 50,25 | 50,55 | 0,40% | 109,00 |
| 18.06.2026 | 51,15 | 51,25 | 50,35 | 50,35 | -0,40% | 43,00 |
| 17.06.2026 | 49,70 | 51,35 | 49,70 | 50,55 | 2,83% | 69,00 |
| 16.06.2026 | 50,55 | 50,55 | 49,16 | 49,16 | -2,17% | 519,00 |
| 15.06.2026 | 51,05 | 51,15 | 50,25 | 50,25 | 0,78% | 67,00 |
| 12.06.2026 | 50,80 | 50,95 | 49,82 | 49,86 | -3,00% | 77,00 |
| 11.06.2026 | 51,45 | 51,45 | 50,85 | 51,40 | 1,68% | 72,00 |
| 10.06.2026 | 49,56 | 51,05 | 49,56 | 50,55 | -0,98% | 102,00 |
| 09.06.2026 | 49,92 | 51,65 | 49,92 | 51,05 | 0,89% | 333,00 |
| 08.06.2026 | 49,30 | 50,60 | 48,58 | 50,60 | 1,40% | 208,00 |
| 05.06.2026 | 50,40 | 50,45 | 49,46 | 49,90 | -1,96% | 136,00 |
| 04.06.2026 | 49,52 | 50,90 | 49,14 | 50,90 | 5,12% | 525,00 |
| 03.06.2026 | 49,12 | 49,12 | 48,42 | 48,42 | -0,62% | 12,00 |
| 02.06.2026 | 49,14 | 49,34 | 48,72 | 48,72 | 0,62% | 142,00 |
| 01.06.2026 | 49,76 | 49,76 | 47,76 | 48,42 | -2,46% | 40,00 |
| 29.05.2026 | 49,24 | 50,20 | 49,24 | 49,64 | 3,50% | 103,00 |
| 28.05.2026 | 46,98 | 48,02 | 45,94 | 47,96 | 2,70% | 52,00 |
| 27.05.2026 | 47,32 | 47,46 | 46,70 | 46,70 | -1,93% | 17,00 |
| 26.05.2026 | 47,00 | 47,62 | 46,54 | 47,62 | 4,38% | 203,00 |
| 25.05.2026 | 45,62 | 45,70 | 45,36 | 45,62 | 1,38% | 103,00 |
| 22.05.2026 | 45,56 | 45,56 | 45,00 | 45,00 | -1,57% | 134,00 |
| 21.05.2026 | 45,04 | 45,72 | 45,04 | 45,72 | -0,09% | 67,00 |
| 20.05.2026 | 42,86 | 46,18 | 42,86 | 45,76 | 6,17% | 211,00 |
| 19.05.2026 | 43,72 | 43,90 | 43,10 | 43,10 | 4,06% | 9,00 |
| 18.05.2026 | 41,42 | 41,42 | 41,42 | 41,42 | -1,62% | 2,00 |
| 15.05.2026 | 42,58 | 42,58 | 41,88 | 42,10 | -1,27% | 13,00 |
| 14.05.2026 | 42,12 | 42,94 | 42,12 | 42,64 | -0,33% | 50,00 |
| 13.05.2026 | 42,78 | 42,78 | 42,78 | 42,78 | -0,74% | 2,00 |
| 12.05.2026 | 43,16 | 43,34 | 43,10 | 43,10 | 1,32% | 22,00 |
| 11.05.2026 | 41,86 | 42,76 | 41,86 | 42,54 | 0,33% | 18,00 |
| 08.05.2026 | 42,42 | 43,14 | 42,20 | 42,40 | -0,70% | 114,00 |
| 07.05.2026 | 43,54 | 44,58 | 42,70 | 42,70 | -1,11% | 197,00 |
| 06.05.2026 | 41,18 | 43,18 | 41,18 | 43,18 | 5,94% | 423,00 |
| 05.05.2026 | 41,20 | 41,20 | 40,50 | 40,76 | -7,62% | 240,00 |
| 04.05.2026 | 43,34 | 44,12 | 43,34 | 44,12 | 3,71% | 46,00 |
| 30.04.2026 | 42,36 | 42,54 | 42,28 | 42,54 | 0,00% | 3,00 |
| 29.04.2026 | 42,40 | 42,60 | 42,40 | 42,54 | -2,83% | 159,00 |
| 28.04.2026 | 43,86 | 43,98 | 42,78 | 43,78 | -0,41% | 68,00 |
| 27.04.2026 | 43,80 | 43,96 | 43,50 | 43,96 | -0,86% | 331,00 |
| 24.04.2026 | 43,24 | 44,34 | 43,24 | 44,34 | 1,79% | 72,00 |
| 23.04.2026 | 45,26 | 45,80 | 43,36 | 43,56 | -5,39% | 70,00 |
| 22.04.2026 | 46,12 | 46,24 | 46,02 | 46,04 | -0,09% | 58,00 |
| 21.04.2026 | 46,20 | 46,62 | 46,08 | 46,08 | 0,52% | 17,00 |
| 20.04.2026 | 46,88 | 46,88 | 45,66 | 45,84 | -1,12% | 137,00 |
| 17.04.2026 | 45,24 | 46,88 | 44,82 | 46,36 | 2,75% | 103,00 |
| 16.04.2026 | 44,20 | 45,32 | 44,20 | 45,12 | 2,55% | 290,00 |
| 15.04.2026 | 42,90 | 44,00 | 42,90 | 44,00 | 2,33% | 156,00 |
| 14.04.2026 | 42,28 | 43,44 | 41,98 | 43,00 | 6,38% | 268,00 |
| 13.04.2026 | 39,88 | 40,42 | 39,88 | 40,42 | 0,55% | 13,00 |
| 10.04.2026 | 40,80 | 41,24 | 40,20 | 40,20 | -1,33% | 54,00 |
| 09.04.2026 | 40,02 | 40,74 | 39,06 | 40,74 | -0,10% | 81,00 |
| 08.04.2026 | 41,60 | 42,16 | 40,78 | 40,78 | 2,57% | 229,00 |
| 07.04.2026 | 41,12 | 41,80 | 39,12 | 39,76 | -3,35% | 207,00 |
| 02.04.2026 | 40,92 | 41,14 | 40,46 | 41,14 | -1,15% | 53,00 |
| 01.04.2026 | 40,82 | 41,82 | 40,82 | 41,62 | 2,87% | 215,00 |
| 31.03.2026 | 39,52 | 40,92 | 39,52 | 40,46 | 3,37% | 204,00 |
| 30.03.2026 | 38,34 | 39,80 | 38,34 | 39,14 | 1,98% | 3.241,00 |
| 27.03.2026 | 39,62 | 40,16 | 38,20 | 38,38 | -2,74% | 414,00 |
| 26.03.2026 | 37,40 | 40,40 | 36,78 | 39,46 | 5,79% | 2.803,00 |
| 25.03.2026 | 33,78 | 38,10 | 32,40 | 37,30 | 11,34% | 8.494,00 |
| 24.03.2026 | 52,75 | 52,75 | 31,76 | 33,50 | -36,19% | 7.545,00 |
| 23.03.2026 | 51,75 | 54,10 | 51,75 | 52,50 | -0,85% | 71,00 |
| 20.03.2026 | 52,80 | 52,95 | 52,80 | 52,95 | 0,38% | 3,00 |
| 19.03.2026 | 52,80 | 53,65 | 52,75 | 52,75 | -4,52% | 2.097,00 |
| 18.03.2026 | 55,50 | 55,60 | 55,25 | 55,25 | -0,27% | 55,00 |
| 17.03.2026 | 53,65 | 55,40 | 53,65 | 55,40 | 2,97% | 2,00 |
| 16.03.2026 | 53,65 | 54,00 | 52,55 | 53,80 | 0,75% | 129,00 |
| 13.03.2026 | 53,25 | 53,40 | 53,25 | 53,40 | -1,02% | 3,00 |
| 12.03.2026 | 53,75 | 54,20 | 53,75 | 53,95 | -1,46% | 75,00 |
| 11.03.2026 | 55,70 | 55,70 | 54,75 | 54,75 | -1,79% | 128,00 |
| 10.03.2026 | 55,95 | 56,95 | 55,75 | 55,75 | 1,18% | 159,00 |
| 09.03.2026 | 53,80 | 55,10 | 53,80 | 55,10 | -1,08% | 28,00 |
| 06.03.2026 | 56,45 | 56,50 | 55,15 | 55,70 | -0,54% | 204,00 |
| 05.03.2026 | 57,35 | 57,35 | 56,00 | 56,00 | -2,27% | 342,00 |
| 04.03.2026 | 57,65 | 57,65 | 57,30 | 57,30 | 4,66% | 61,00 |
| 03.03.2026 | 53,55 | 54,75 | 53,50 | 54,75 | 0,83% | 228,00 |
| 02.03.2026 | 55,15 | 55,15 | 54,30 | 54,30 | -2,16% | 98,00 |
| 27.02.2026 | 55,00 | 55,50 | 55,00 | 55,50 | 0,09% | 71,00 |
| 26.02.2026 | 54,85 | 55,55 | 54,70 | 55,45 | 6,12% | 100,00 |
| 25.02.2026 | 51,85 | 52,25 | 51,25 | 52,25 | 1,16% | 196,00 |
| 24.02.2026 | 52,35 | 52,35 | 51,65 | 51,65 | -1,62% | 225,00 |
| 23.02.2026 | 53,25 | 54,95 | 52,35 | 52,50 | -2,05% | 326,00 |
| 20.02.2026 | 53,20 | 53,60 | 53,20 | 53,60 | 0,47% | 93,00 |
| 19.02.2026 | 54,95 | 54,95 | 53,30 | 53,35 | -3,09% | 82,00 |
| 18.02.2026 | 52,85 | 55,05 | 52,85 | 55,05 | 1,57% | 67,00 |
| 17.02.2026 | 54,70 | 54,70 | 54,20 | 54,20 | 2,26% | 232,00 |
| 16.02.2026 | 53,95 | 53,95 | 52,65 | 53,00 | -1,85% | 31,00 |
| 13.02.2026 | 53,50 | 54,00 | 53,50 | 54,00 | -0,64% | 59,00 |
| 12.02.2026 | 53,45 | 55,40 | 53,45 | 54,35 | 2,07% | 208,00 |
| 11.02.2026 | 55,45 | 55,45 | 52,75 | 53,25 | -4,14% | 44,00 |
| 10.02.2026 | 54,70 | 55,55 | 54,45 | 55,55 | 1,28% | 146,00 |
| 09.02.2026 | 58,15 | 58,15 | 54,35 | 54,85 | -5,67% | 338,00 |
| 06.02.2026 | 62,30 | 62,65 | 58,15 | 58,15 | -5,91% | 187,00 |
| 05.02.2026 | 76,70 | 76,70 | 61,75 | 61,80 | -21,02% | 1.387,00 |
| 04.02.2026 | 78,30 | 78,30 | 76,90 | 78,25 | -2,80% | 136,00 |
| 03.02.2026 | 80,35 | 80,50 | 80,35 | 80,50 | -1,11% | 107,00 |
| 02.02.2026 | 80,70 | 81,68 | 80,30 | 81,40 | -0,61% | - |