49,230€
-0,10%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 49,09 | 49,17 | 48,68 | 49,03 | -0,51% | - |
| 16.05.2024 | 48,32 | 49,48 | 48,32 | 49,28 | 4,90% | 19,00 |
| 15.05.2024 | 46,98 | 46,98 | 46,98 | 46,98 | 4,54% | 2,00 |
| 14.05.2024 | 44,94 | 44,94 | 44,94 | 44,94 | 7,15% | 2,00 |
| 13.05.2024 | 41,94 | 41,94 | 41,94 | 41,94 | -0,99% | 120,00 |
| 10.05.2024 | 42,16 | 42,48 | 42,16 | 42,36 | 0,50% | - |
| 09.05.2024 | 41,85 | 42,17 | 41,75 | 42,15 | 0,79% | - |
| 08.05.2024 | 41,82 | 41,82 | 41,82 | 41,82 | -0,95% | 22,00 |
| 07.05.2024 | 40,36 | 42,31 | 40,36 | 42,22 | 5,55% | - |
| 06.05.2024 | 40,36 | 40,36 | 40,00 | 40,00 | -0,10% | 8,00 |
| 03.05.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 0,81% | 10,00 |
| 02.05.2024 | 39,72 | 39,72 | 39,72 | 39,72 | -0,18% | 2,00 |
| 30.04.2024 | 40,41 | 41,23 | 39,46 | 39,79 | 1,45% | - |
| 29.04.2024 | 39,22 | 39,22 | 39,22 | 39,22 | 1,95% | 124,00 |
| 26.04.2024 | 38,26 | 38,79 | 37,84 | 38,47 | 1,16% | - |
| 25.04.2024 | 38,09 | 38,36 | 37,82 | 38,03 | -0,70% | - |
| 24.04.2024 | 38,42 | 38,42 | 38,30 | 38,30 | 0,26% | 687,00 |
| 23.04.2024 | 38,26 | 38,46 | 38,20 | 38,20 | -0,80% | 1.255,00 |
| 22.04.2024 | 38,39 | 39,43 | 38,20 | 38,51 | 0,23% | - |
| 19.04.2024 | 38,42 | 38,42 | 38,42 | 38,42 | -1,23% | 260,00 |
| 18.04.2024 | 38,86 | 39,42 | 38,54 | 38,90 | -1,92% | 117,00 |
| 17.04.2024 | 39,66 | 39,66 | 39,66 | 39,66 | -1,83% | 12,00 |
| 16.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -3,30% | 25,00 |
| 15.04.2024 | 41,72 | 41,78 | 41,00 | 41,78 | 5,13% | 63,00 |
| 12.04.2024 | 51,20 | 51,20 | 38,92 | 39,74 | -22,00% | 447,00 |
| 11.04.2024 | 49,79 | 51,00 | 48,60 | 50,95 | 1,49% | - |
| 10.04.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 2,60% | 29,00 |
| 09.04.2024 | 50,40 | 50,40 | 48,60 | 48,93 | -3,49% | - |
| 08.04.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 0,40% | 2,00 |
| 05.04.2024 | 50,25 | 50,78 | 49,96 | 50,50 | 0,68% | - |
| 04.04.2024 | 52,08 | 52,20 | 50,11 | 50,16 | -3,63% | - |
| 03.04.2024 | 53,80 | 54,53 | 51,98 | 52,05 | -2,98% | - |
| 02.04.2024 | 56,30 | 56,30 | 53,65 | 53,65 | -5,75% | 190,00 |
| 28.03.2024 | 56,98 | 57,08 | 56,83 | 56,93 | -0,13% | - |
| 27.03.2024 | 56,35 | 57,15 | 56,13 | 57,00 | 1,29% | - |
| 26.03.2024 | 57,05 | 57,05 | 55,83 | 56,28 | 1,95% | - |
| 25.03.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -2,04% | 1,00 |
| 22.03.2024 | 56,85 | 57,45 | 56,23 | 56,35 | -1,66% | - |
| 21.03.2024 | 57,30 | 57,30 | 57,30 | 57,30 | -0,43% | 7,00 |
| 20.03.2024 | 56,45 | 58,13 | 55,85 | 57,55 | 1,77% | - |
| 19.03.2024 | 56,55 | 56,55 | 56,55 | 56,55 | -2,04% | 1,00 |
| 18.03.2024 | 58,55 | 59,53 | 57,50 | 57,73 | -1,83% | - |
| 15.03.2024 | 59,40 | 59,40 | 58,80 | 58,80 | -0,93% | 121,00 |
| 14.03.2024 | 60,00 | 60,15 | 59,35 | 59,35 | -0,17% | 342,00 |
| 13.03.2024 | 67,30 | 67,30 | 57,15 | 59,45 | -14,40% | 222,00 |
| 12.03.2024 | 69,45 | 69,45 | 69,45 | 69,45 | -4,21% | 5,00 |
| 11.03.2024 | 73,15 | 73,15 | 72,50 | 72,50 | -1,63% | 392,00 |
| 08.03.2024 | 71,15 | 74,25 | 70,23 | 73,70 | 3,66% | - |
| 07.03.2024 | 66,60 | 71,10 | 66,60 | 71,10 | 6,60% | 70,00 |
| 06.03.2024 | 66,05 | 66,90 | 65,75 | 66,70 | -6,58% | 2.141,00 |
| 05.03.2024 | 71,40 | 71,40 | 71,40 | 71,40 | 0,28% | 50,00 |
| 04.03.2024 | 69,25 | 71,20 | 69,25 | 71,20 | 7,63% | 257,00 |
| 01.03.2024 | 65,90 | 66,75 | 65,55 | 66,15 | 1,85% | 640,00 |
| 29.02.2024 | 65,45 | 65,45 | 64,95 | 64,95 | 3,75% | 100,00 |
| 28.02.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -0,16% | 50,00 |
| 27.02.2024 | 62,65 | 62,70 | 62,50 | 62,70 | -0,32% | 1.391,00 |
| 26.02.2024 | 62,60 | 62,90 | 62,60 | 62,90 | 3,80% | 255,00 |
| 23.02.2024 | 61,30 | 61,80 | 60,60 | 60,60 | -2,06% | 2.040,00 |
| 22.02.2024 | 59,95 | 62,43 | 59,60 | 61,88 | 4,52% | - |
| 21.02.2024 | 59,35 | 59,35 | 59,20 | 59,20 | -2,71% | 47,00 |
| 20.02.2024 | 60,25 | 60,85 | 60,25 | 60,85 | 3,09% | 225,00 |
| 19.02.2024 | 59,45 | 59,63 | 58,18 | 59,03 | -2,20% | - |
| 16.02.2024 | 60,35 | 60,35 | 60,35 | 60,35 | 2,03% | 20,00 |
| 15.02.2024 | 59,20 | 59,20 | 59,15 | 59,15 | -0,08% | 32,00 |
| 14.02.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 0,51% | 8,00 |
| 13.02.2024 | 59,55 | 59,55 | 58,90 | 58,90 | -2,24% | 28,00 |
| 12.02.2024 | 60,25 | 60,25 | 60,25 | 60,25 | -1,95% | 20,00 |
| 09.02.2024 | 63,40 | 63,45 | 61,45 | 61,45 | -4,13% | 1.534,00 |
| 08.02.2024 | 61,50 | 64,15 | 61,05 | 64,10 | 6,92% | 3.788,00 |
| 07.02.2024 | 59,95 | 60,00 | 57,65 | 59,95 | 0,67% | 2.452,00 |
| 06.02.2024 | 48,44 | 59,85 | 48,44 | 59,55 | 23,86% | 3.771,00 |
| 05.02.2024 | 49,32 | 49,32 | 47,78 | 48,08 | -1,29% | 56,00 |
| 02.02.2024 | 49,15 | 49,50 | 48,20 | 48,71 | -1,64% | - |
| 01.02.2024 | 49,92 | 49,92 | 49,52 | 49,52 | -3,38% | 20,00 |
| 31.01.2024 | 51,25 | 51,25 | 51,25 | 51,25 | 0,84% | 50,00 |
| 30.01.2024 | 51,45 | 51,70 | 50,73 | 50,83 | -1,69% | - |
| 29.01.2024 | 51,25 | 51,70 | 51,25 | 51,70 | -4,26% | 85,00 |
| 26.01.2024 | 54,05 | 54,05 | 54,00 | 54,00 | 6,40% | 51,00 |
| 25.01.2024 | 50,75 | 50,75 | 50,75 | 50,75 | -0,29% | 50,00 |
| 24.01.2024 | 50,50 | 50,90 | 50,50 | 50,90 | 1,48% | 355,00 |
| 23.01.2024 | 49,89 | 51,03 | 49,88 | 50,16 | 0,02% | - |
| 22.01.2024 | 50,15 | 50,15 | 50,15 | 50,15 | 0,65% | 100,00 |
| 19.01.2024 | 51,23 | 51,38 | 49,43 | 49,83 | -1,73% | - |
| 18.01.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 4,28% | 70,00 |
| 17.01.2024 | 49,06 | 49,91 | 48,42 | 48,62 | -1,68% | - |
| 16.01.2024 | 49,14 | 50,10 | 48,56 | 49,45 | -1,69% | - |
| 15.01.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -4,64% | 1,00 |
| 12.01.2024 | 54,90 | 54,90 | 52,65 | 52,75 | -4,26% | 448,00 |
| 11.01.2024 | 55,10 | 55,10 | 55,10 | 55,10 | 1,75% | 48,00 |
| 10.01.2024 | 54,30 | 54,30 | 54,15 | 54,15 | 0,00% | 140,00 |
| 09.01.2024 | 52,80 | 54,15 | 52,80 | 54,15 | 6,80% | 440,00 |
| 08.01.2024 | 49,86 | 50,70 | 49,86 | 50,70 | 1,73% | 7,00 |
| 05.01.2024 | 49,92 | 49,92 | 49,84 | 49,84 | -2,47% | 92,00 |
| 04.01.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 1,59% | 1,00 |
| 03.01.2024 | 51,85 | 51,95 | 49,97 | 50,30 | -4,46% | - |
| 02.01.2024 | 52,05 | 52,65 | 52,05 | 52,65 | 1,15% | 102,00 |
| 29.12.2023 | 52,05 | 52,05 | 52,05 | 52,05 | -2,16% | 28,00 |
| 28.12.2023 | 53,20 | 53,20 | 53,20 | 53,20 | 1,72% | 69,00 |
| 27.12.2023 | 52,65 | 52,65 | 52,30 | 52,30 | 0,38% | 21,00 |
| 22.12.2023 | 52,10 | 52,10 | 52,10 | 52,10 | -2,25% | 180,00 |