43,090€
0,91%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 42,61 | 43,00 | 42,33 | 42,47 | -0,54% | 52,00 |
| 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% | - |
| 30.01.2026 | 82,15 | 82,20 | 81,85 | 81,90 | -0,79% | 126,00 |
| 29.01.2026 | 83,70 | 83,70 | 82,45 | 82,55 | -3,11% | 47,00 |
| 28.01.2026 | 85,95 | 85,95 | 85,20 | 85,20 | -4,05% | 118,00 |
| 27.01.2026 | 89,25 | 89,25 | 87,95 | 88,80 | -0,28% | 95,00 |
| 26.01.2026 | 90,90 | 91,35 | 89,05 | 89,05 | -4,66% | 66,00 |
| 23.01.2026 | 93,35 | 93,40 | 93,35 | 93,40 | -0,59% | 156,00 |
| 22.01.2026 | 93,95 | 93,95 | 93,95 | 93,95 | 0,97% | 15,00 |
| 21.01.2026 | 92,85 | 93,70 | 89,40 | 93,05 | 1,69% | - |
| 20.01.2026 | 90,45 | 91,50 | 90,45 | 91,50 | -2,35% | 59,00 |
| 19.01.2026 | 93,70 | 93,70 | 93,70 | 93,70 | -1,99% | 34,00 |
| 16.01.2026 | 93,95 | 95,60 | 93,95 | 95,60 | 2,14% | 60,00 |
| 15.01.2026 | 94,50 | 94,50 | 93,60 | 93,60 | -0,95% | 33,00 |
| 14.01.2026 | 97,05 | 97,05 | 94,45 | 94,50 | -2,43% | 66,00 |
| 13.01.2026 | 96,40 | 96,85 | 96,40 | 96,85 | 0,52% | 9,00 |
| 12.01.2026 | 96,20 | 96,35 | 96,20 | 96,35 | 0,97% | 60,00 |
| 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 |