65,350€
-0,08%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 65,58 | 66,85 | 63,18 | 65,80 | 0,00% | - |
| 19.12.2024 | 64,00 | 66,18 | 62,83 | 65,80 | 1,62% | - |
| 18.12.2024 | 64,68 | 65,75 | 64,45 | 64,75 | 0,15% | - |
| 17.12.2024 | 66,40 | 67,55 | 64,55 | 64,65 | -2,85% | - |
| 16.12.2024 | 64,70 | 66,95 | 63,78 | 66,55 | 2,86% | - |
| 13.12.2024 | 65,70 | 66,45 | 64,43 | 64,70 | -2,63% | - |
| 12.12.2024 | 67,85 | 68,23 | 66,10 | 66,45 | -1,59% | - |
| 11.12.2024 | 67,40 | 67,93 | 66,18 | 67,53 | 0,22% | - |
| 10.12.2024 | 64,78 | 67,58 | 64,65 | 67,38 | 3,89% | - |
| 09.12.2024 | 64,53 | 66,10 | 64,20 | 64,85 | 0,39% | - |
| 06.12.2024 | 64,88 | 65,38 | 62,55 | 64,60 | -0,54% | - |
| 05.12.2024 | 63,98 | 65,88 | 63,83 | 64,95 | 1,48% | - |
| 04.12.2024 | 65,50 | 65,83 | 63,43 | 64,00 | -2,29% | - |
| 03.12.2024 | 63,65 | 68,08 | 63,65 | 65,50 | 1,75% | - |
| 02.12.2024 | 63,95 | 65,65 | 63,78 | 64,38 | 1,14% | - |
| 29.11.2024 | 64,28 | 64,70 | 63,35 | 63,65 | -1,09% | - |
| 28.11.2024 | 64,48 | 65,53 | 64,23 | 64,35 | -0,27% | - |
| 27.11.2024 | 64,28 | 65,48 | 64,23 | 64,53 | 0,19% | - |
| 26.11.2024 | 64,95 | 65,45 | 64,10 | 64,40 | -0,62% | - |
| 25.11.2024 | 63,30 | 65,18 | 63,30 | 64,80 | 2,05% | - |
| 22.11.2024 | 60,80 | 63,55 | 60,53 | 63,50 | 4,40% | - |
| 21.11.2024 | 60,10 | 60,83 | 59,68 | 60,83 | 1,21% | - |
| 20.11.2024 | 58,55 | 60,68 | 57,88 | 60,10 | 3,31% | - |
| 19.11.2024 | 58,40 | 58,75 | 56,43 | 58,18 | -0,85% | - |
| 18.11.2024 | 60,15 | 61,25 | 58,18 | 58,68 | -2,25% | - |
| 15.11.2024 | 61,90 | 61,90 | 59,98 | 60,03 | -2,83% | - |
| 14.11.2024 | 62,88 | 63,25 | 61,63 | 61,78 | -2,02% | - |
| 13.11.2024 | 63,53 | 64,45 | 62,55 | 63,05 | -0,83% | - |
| 12.11.2024 | 67,35 | 67,35 | 63,18 | 63,58 | -5,81% | - |
| 11.11.2024 | 64,80 | 70,75 | 64,80 | 67,50 | 4,17% | - |
| 08.11.2024 | 50,35 | 65,05 | 50,35 | 64,80 | 27,68% | - |
| 07.11.2024 | 50,22 | 51,68 | 49,82 | 50,75 | 1,18% | - |
| 06.11.2024 | 52,43 | 53,75 | 49,51 | 50,16 | -4,23% | - |
| 05.11.2024 | 53,65 | 53,68 | 51,75 | 52,38 | -1,64% | - |
| 04.11.2024 | 54,73 | 54,90 | 53,23 | 53,25 | -2,87% | - |
| 01.11.2024 | 53,73 | 54,93 | 53,15 | 54,83 | 1,91% | - |
| 31.10.2024 | 54,23 | 54,88 | 52,98 | 53,80 | -3,02% | - |
| 30.10.2024 | 54,88 | 56,25 | 53,88 | 55,48 | 0,86% | - |
| 29.10.2024 | 54,75 | 55,38 | 54,43 | 55,00 | 0,50% | - |
| 28.10.2024 | 54,98 | 56,10 | 54,23 | 54,73 | -0,59% | - |
| 25.10.2024 | 55,65 | 55,75 | 54,20 | 55,05 | -1,21% | - |
| 24.10.2024 | 57,25 | 57,65 | 55,60 | 55,73 | -2,45% | - |
| 23.10.2024 | 56,88 | 57,93 | 56,50 | 57,13 | 0,48% | - |
| 22.10.2024 | 56,13 | 57,40 | 55,48 | 56,85 | 1,25% | - |
| 21.10.2024 | 58,95 | 59,33 | 56,00 | 56,15 | -4,87% | - |
| 18.10.2024 | 58,95 | 60,88 | 58,35 | 59,03 | 0,08% | - |
| 17.10.2024 | 53,00 | 59,33 | 53,00 | 58,98 | 13,20% | - |
| 16.10.2024 | 48,97 | 52,10 | 45,61 | 52,10 | 6,96% | - |
| 15.10.2024 | 48,59 | 50,05 | 48,49 | 48,71 | 0,16% | - |
| 14.10.2024 | 47,94 | 49,15 | 47,77 | 48,63 | 1,46% | - |
| 11.10.2024 | 47,92 | 49,21 | 47,13 | 47,93 | -1,48% | - |
| 10.10.2024 | 49,33 | 49,51 | 48,43 | 48,65 | -1,58% | - |
| 09.10.2024 | 49,84 | 50,43 | 49,24 | 49,43 | -0,95% | - |
| 08.10.2024 | 50,83 | 50,85 | 49,77 | 49,91 | -1,37% | - |
| 07.10.2024 | 51,70 | 51,83 | 50,58 | 50,60 | -2,32% | - |
| 04.10.2024 | 53,10 | 53,60 | 51,60 | 51,80 | -2,81% | - |
| 03.10.2024 | 52,50 | 53,63 | 52,50 | 53,30 | 0,66% | - |
| 02.10.2024 | 53,38 | 53,68 | 52,55 | 52,95 | -0,84% | - |
| 01.10.2024 | 54,75 | 54,80 | 53,08 | 53,40 | -2,42% | - |
| 30.09.2024 | 55,95 | 56,33 | 54,48 | 54,73 | -2,01% | - |
| 27.09.2024 | 54,75 | 56,48 | 54,68 | 55,85 | 2,01% | - |
| 26.09.2024 | 54,93 | 55,85 | 54,25 | 54,75 | 0,69% | - |
| 25.09.2024 | 55,13 | 55,50 | 54,20 | 54,38 | -1,32% | - |
| 24.09.2024 | 56,73 | 56,93 | 55,00 | 55,10 | -3,08% | - |
| 23.09.2024 | 57,73 | 58,35 | 56,33 | 56,85 | -1,30% | - |
| 20.09.2024 | 57,25 | 58,93 | 57,20 | 57,60 | 0,26% | - |
| 19.09.2024 | 56,80 | 58,80 | 56,80 | 57,45 | -0,30% | - |
| 18.09.2024 | 57,43 | 58,18 | 56,40 | 57,63 | 0,44% | - |
| 17.09.2024 | 56,10 | 58,33 | 56,00 | 57,38 | 2,36% | - |
| 16.09.2024 | 60,83 | 60,83 | 55,25 | 56,05 | -7,85% | - |
| 13.09.2024 | 57,20 | 61,25 | 54,93 | 60,83 | 6,24% | - |
| 12.09.2024 | 58,40 | 58,90 | 55,53 | 57,25 | 0,39% | - |
| 11.09.2024 | 55,45 | 57,90 | 55,45 | 57,03 | 2,52% | - |
| 10.09.2024 | 55,58 | 57,25 | 54,53 | 55,63 | -0,31% | - |
| 09.09.2024 | 53,98 | 55,88 | 52,60 | 55,80 | 4,64% | - |
| 06.09.2024 | 50,14 | 54,13 | 49,66 | 53,33 | 6,23% | - |
| 05.09.2024 | 48,97 | 51,33 | 48,36 | 50,20 | 2,37% | - |
| 04.09.2024 | 48,11 | 49,75 | 47,88 | 49,04 | 1,26% | - |
| 03.09.2024 | 50,02 | 50,14 | 48,31 | 48,43 | -3,24% | - |
| 02.09.2024 | 50,25 | 50,33 | 48,85 | 50,05 | -0,49% | - |
| 30.08.2024 | 50,95 | 51,20 | 50,02 | 50,30 | -0,60% | - |
| 29.08.2024 | 49,78 | 51,40 | 49,70 | 50,60 | 1,58% | - |
| 28.08.2024 | 51,25 | 51,53 | 49,64 | 49,82 | -2,61% | - |
| 27.08.2024 | 51,03 | 51,78 | 50,83 | 51,15 | 0,29% | - |
| 26.08.2024 | 52,73 | 52,78 | 50,90 | 51,00 | -3,32% | - |
| 23.08.2024 | 50,48 | 52,85 | 50,43 | 52,75 | 4,88% | - |
| 22.08.2024 | 50,55 | 51,50 | 50,23 | 50,30 | -0,70% | - |
| 21.08.2024 | 51,05 | 51,70 | 50,27 | 50,65 | -0,59% | - |
| 20.08.2024 | 52,05 | 52,53 | 50,88 | 50,95 | -2,21% | - |
| 19.08.2024 | 51,70 | 52,80 | 51,58 | 52,10 | 0,77% | - |
| 16.08.2024 | 52,68 | 52,83 | 51,00 | 51,70 | -1,71% | - |
| 15.08.2024 | 51,45 | 52,73 | 50,98 | 52,60 | 2,43% | - |
| 14.08.2024 | 51,18 | 52,08 | 50,48 | 51,35 | 0,98% | - |
| 13.08.2024 | 50,68 | 51,50 | 49,58 | 50,85 | 0,54% | - |
| 12.08.2024 | 51,50 | 52,00 | 50,45 | 50,58 | -1,56% | - |
| 09.08.2024 | 51,03 | 51,75 | 50,58 | 51,38 | 0,54% | - |
| 08.08.2024 | 50,75 | 51,73 | 49,54 | 51,10 | 1,44% | - |
| 07.08.2024 | 50,63 | 52,43 | 50,07 | 50,38 | 0,80% | - |
| 06.08.2024 | 48,63 | 51,55 | 47,94 | 49,98 | 4,62% | - |
| 05.08.2024 | 46,15 | 48,43 | 44,63 | 47,77 | -0,85% | - |