82,625€
0,27%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 82,73 | 83,65 | 82,38 | 82,60 | 0,24% | - |
| 29.10.2026 | 82,40 | 82,40 | 82,40 | 82,40 | 0,55% | 40,00 |
| 28.10.2026 | 81,05 | 81,95 | 81,05 | 81,95 | 0,74% | 6,00 |
| 27.10.2026 | 81,50 | 81,90 | 81,35 | 81,35 | 0,99% | 35,00 |
| 26.10.2026 | 79,30 | 80,55 | 79,30 | 80,55 | 3,94% | 40,00 |
| 23.10.2026 | 79,70 | 79,70 | 77,40 | 77,50 | -2,15% | 60,00 |
| 22.10.2026 | 79,20 | 79,20 | 79,20 | 79,20 | -0,75% | 8,00 |
| 21.10.2026 | 79,50 | 80,10 | 79,50 | 79,80 | 3,17% | 82,00 |
| 20.10.2026 | 76,55 | 77,35 | 76,55 | 77,35 | 2,25% | 22,00 |
| 19.10.2026 | 75,45 | 76,75 | 75,40 | 75,65 | 0,73% | 242,00 |
| 16.10.2026 | 76,75 | 76,75 | 75,10 | 75,10 | -2,91% | 19,00 |
| 15.10.2026 | 77,15 | 77,70 | 77,15 | 77,35 | -1,28% | 153,00 |
| 14.10.2026 | 78,25 | 78,35 | 77,05 | 78,35 | 2,69% | 563,00 |
| 13.10.2026 | 78,45 | 78,45 | 76,30 | 76,30 | -2,21% | 42,00 |
| 12.10.2026 | 78,80 | 79,13 | 77,53 | 78,03 | 0,22% | - |
| 09.10.2026 | 77,30 | 77,95 | 77,30 | 77,85 | 4,50% | 56,00 |
| 08.10.2026 | 77,25 | 77,25 | 74,50 | 74,50 | -3,12% | 99,00 |
| 07.10.2026 | 76,85 | 76,90 | 76,85 | 76,90 | -0,65% | 27,00 |
| 06.10.2026 | 80,25 | 80,25 | 77,20 | 77,40 | -1,34% | 39,00 |
| 05.10.2026 | 73,20 | 79,65 | 73,20 | 78,45 | 7,98% | 158,00 |
| 02.10.2026 | 69,25 | 72,65 | 69,25 | 72,65 | 3,79% | 14,00 |
| 01.10.2026 | 69,90 | 70,00 | 69,90 | 70,00 | -0,07% | 59,00 |
| 30.09.2026 | 70,05 | 70,05 | 70,05 | 70,05 | 1,37% | 19,00 |
| 29.09.2026 | 69,10 | 69,10 | 69,10 | 69,10 | -1,22% | 3,00 |
| 28.09.2026 | 69,20 | 70,25 | 69,20 | 69,95 | 1,67% | 166,00 |
| 25.09.2026 | 69,05 | 69,05 | 68,80 | 68,80 | -1,78% | 11,00 |
| 24.09.2026 | 68,20 | 70,05 | 68,20 | 70,05 | 0,94% | 24,00 |
| 23.09.2026 | 69,35 | 69,90 | 69,35 | 69,40 | 1,24% | 7,00 |
| 22.09.2026 | 69,55 | 69,55 | 68,50 | 68,55 | -1,86% | 23,00 |
| 21.09.2026 | 68,90 | 71,30 | 68,65 | 69,85 | 2,53% | 117,00 |
| 18.09.2026 | 69,65 | 70,23 | 67,50 | 68,13 | 1,00% | - |
| 17.09.2026 | 67,15 | 67,45 | 67,15 | 67,45 | 0,82% | 110,00 |
| 16.09.2026 | 66,00 | 68,30 | 66,00 | 66,90 | 2,29% | 145,00 |
| 15.09.2026 | 64,55 | 65,65 | 64,15 | 65,40 | 2,43% | 610,00 |
| 14.09.2026 | 65,25 | 65,25 | 63,80 | 63,85 | -2,44% | 262,00 |
| 11.09.2026 | 66,30 | 68,80 | 64,50 | 65,45 | -2,31% | 1.422,00 |
| 10.09.2026 | 70,00 | 70,00 | 67,00 | 67,00 | -3,18% | 128,00 |
| 09.09.2026 | 69,35 | 69,35 | 68,70 | 69,20 | 0,44% | 23,00 |
| 08.09.2026 | 70,55 | 70,55 | 68,90 | 68,90 | 0,47% | 4,00 |
| 07.09.2026 | 68,10 | 69,33 | 68,03 | 68,58 | -1,19% | - |
| 04.09.2026 | 69,90 | 69,90 | 69,40 | 69,40 | -0,14% | 45,00 |
| 03.09.2026 | 64,30 | 70,75 | 64,30 | 69,50 | 9,71% | 187,00 |
| 02.09.2026 | 62,40 | 63,35 | 62,40 | 63,35 | 0,56% | 255,00 |
| 01.09.2026 | 66,10 | 66,60 | 62,00 | 63,00 | -6,32% | 1.472,00 |
| 31.08.2026 | 67,05 | 67,35 | 67,05 | 67,25 | -0,59% | 32,00 |
| 28.08.2026 | 67,25 | 67,65 | 67,25 | 67,65 | 1,20% | 3,00 |
| 27.08.2026 | 66,10 | 67,45 | 66,10 | 66,85 | 2,37% | 71,00 |
| 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 |