66,600€
1,99%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 65,98 | 66,15 | 65,65 | 66,05 | 1,15% | 2,00 |
| 26.08.2026 | 66,30 | 66,90 | 65,30 | 65,30 | -1,80% | 202,00 |
| 25.08.2026 | 66,65 | 66,85 | 66,50 | 66,50 | 2,15% | 22,00 |
| 24.08.2026 | 63,00 | 65,10 | 63,00 | 65,10 | -0,61% | 73,00 |
| 21.08.2026 | 65,80 | 65,80 | 65,45 | 65,50 | 0,69% | 114,00 |
| 20.08.2026 | 64,55 | 65,05 | 64,55 | 65,05 | 0,31% | 3,00 |
| 19.08.2026 | 63,50 | 64,95 | 62,70 | 64,85 | 1,49% | 36,00 |
| 18.08.2026 | 62,00 | 63,90 | 62,00 | 63,90 | 2,82% | 9,00 |
| 17.08.2026 | 61,80 | 62,20 | 61,80 | 62,15 | -0,08% | 47,00 |
| 14.08.2026 | 63,35 | 63,35 | 62,20 | 62,20 | -1,50% | 24,00 |
| 13.08.2026 | 62,30 | 63,45 | 62,30 | 63,15 | 1,61% | 68,00 |
| 12.08.2026 | 63,05 | 63,45 | 62,15 | 62,15 | -1,66% | 47,00 |
| 11.08.2026 | 63,95 | 63,95 | 63,20 | 63,20 | 1,12% | 64,00 |
| 10.08.2026 | 57,20 | 64,70 | 57,20 | 62,50 | 8,23% | 1.765,00 |
| 07.08.2026 | 57,20 | 57,75 | 57,20 | 57,75 | 4,38% | 50,00 |
| 06.08.2026 | 55,45 | 56,25 | 55,23 | 55,33 | 0,14% | - |
| 05.08.2026 | 55,85 | 55,85 | 54,95 | 55,25 | -2,13% | 37,00 |
| 04.08.2026 | 56,25 | 56,45 | 56,20 | 56,45 | 0,89% | 8,00 |
| 03.08.2026 | 57,25 | 57,25 | 55,70 | 55,95 | -3,70% | 160,00 |
| 31.07.2026 | 58,20 | 59,45 | 57,60 | 58,10 | -0,43% | 63,00 |
| 30.07.2026 | 57,15 | 58,35 | 57,15 | 58,35 | 1,92% | 253,00 |
| 29.07.2026 | 55,15 | 57,65 | 55,15 | 57,25 | 4,09% | 331,00 |
| 28.07.2026 | 55,00 | 55,00 | 54,30 | 55,00 | -0,54% | 68,00 |
| 27.07.2026 | 54,75 | 55,30 | 54,45 | 55,30 | 1,56% | 112,00 |
| 24.07.2026 | 54,45 | 54,45 | 54,45 | 54,45 | 1,11% | 39,00 |
| 23.07.2026 | 53,50 | 55,15 | 53,50 | 53,85 | -1,01% | 140,00 |
| 22.07.2026 | 54,70 | 54,70 | 54,40 | 54,40 | 0,00% | 5,00 |
| 21.07.2026 | 55,60 | 55,60 | 54,05 | 54,40 | -2,33% | 30,00 |
| 20.07.2026 | 56,00 | 56,00 | 55,70 | 55,70 | -0,62% | 25,00 |
| 17.07.2026 | 56,05 | 56,05 | 56,05 | 56,05 | -1,92% | 2,00 |
| 16.07.2026 | 56,15 | 57,15 | 56,15 | 57,15 | 3,35% | 26,00 |
| 15.07.2026 | 55,50 | 56,25 | 55,30 | 55,30 | 0,18% | 48,00 |
| 14.07.2026 | 54,40 | 55,20 | 54,40 | 55,20 | 1,75% | 23,00 |
| 13.07.2026 | 54,25 | 54,95 | 54,25 | 54,25 | -1,54% | 107,00 |
| 10.07.2026 | 54,95 | 55,10 | 54,95 | 55,10 | 0,50% | 10,00 |
| 09.07.2026 | 53,63 | 55,23 | 53,45 | 54,83 | 2,96% | - |
| 08.07.2026 | 53,25 | 53,25 | 53,25 | 53,25 | -2,29% | 60,00 |
| 07.07.2026 | 54,00 | 54,50 | 54,00 | 54,50 | -0,09% | 23,00 |
| 06.07.2026 | 54,65 | 54,75 | 54,20 | 54,55 | 0,65% | 6,00 |
| 03.07.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -0,28% | 1,00 |
| 02.07.2026 | 54,50 | 54,90 | 54,00 | 54,35 | -1,09% | 44,00 |
| 01.07.2026 | 51,00 | 55,05 | 51,00 | 54,95 | 13,53% | 287,00 |
| 30.06.2026 | 48,60 | 48,60 | 48,40 | 48,40 | -1,39% | 4,00 |
| 29.06.2026 | 49,00 | 49,08 | 49,00 | 49,08 | 0,95% | 2,00 |
| 26.06.2026 | 48,96 | 50,02 | 48,62 | 48,62 | -2,05% | - |
| 25.06.2026 | 48,84 | 49,64 | 48,84 | 49,64 | 1,43% | 14,00 |
| 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 |