38,920€
2,69%
Echtzeit-Aktienkurs CHEMOMETEC AS DK 1
Bid:
Ask:
Aktienkurse zur CHEMOMETEC AS DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 38,71 | 40,54 | 38,60 | 40,41 | 5,02% | - |
| 26.04.2024 | 38,40 | 38,81 | 37,88 | 38,48 | 0,84% | - |
| 25.04.2024 | 38,25 | 38,45 | 37,82 | 38,16 | -0,60% | - |
| 24.04.2024 | 39,39 | 39,42 | 38,10 | 38,39 | -2,07% | - |
| 23.04.2024 | 38,48 | 39,28 | 37,74 | 39,20 | 1,87% | - |
| 22.04.2024 | 38,53 | 39,44 | 38,19 | 38,48 | 0,97% | - |
| 19.04.2024 | 37,64 | 39,04 | 37,46 | 38,11 | -0,18% | - |
| 18.04.2024 | 40,27 | 40,47 | 37,91 | 38,18 | -4,65% | - |
| 17.04.2024 | 41,61 | 42,24 | 39,79 | 40,04 | -4,23% | - |
| 16.04.2024 | 39,57 | 42,00 | 39,49 | 41,81 | 5,02% | - |
| 15.04.2024 | 39,91 | 42,49 | 38,97 | 39,81 | 1,19% | - |
| 12.04.2024 | 51,10 | 52,10 | 38,81 | 39,34 | -22,90% | - |
| 11.04.2024 | 49,88 | 51,08 | 48,58 | 51,03 | 2,40% | - |
| 10.04.2024 | 49,10 | 50,55 | 48,92 | 49,83 | 2,07% | - |
| 09.04.2024 | 50,49 | 50,50 | 48,60 | 48,82 | -3,37% | - |
| 08.04.2024 | 50,53 | 50,80 | 49,64 | 50,53 | 0,04% | - |
| 05.04.2024 | 50,02 | 50,75 | 49,55 | 50,51 | 1,70% | - |
| 04.04.2024 | 52,13 | 52,33 | 49,60 | 49,66 | -4,68% | - |
| 03.04.2024 | 53,80 | 54,53 | 52,00 | 52,10 | -3,70% | - |
| 02.04.2024 | 56,98 | 57,38 | 53,85 | 54,10 | -5,09% | - |
| 28.03.2024 | 57,10 | 57,25 | 56,93 | 57,00 | -0,26% | - |
| 27.03.2024 | 56,35 | 57,18 | 56,13 | 57,15 | 1,60% | - |
| 26.03.2024 | 57,08 | 57,18 | 55,83 | 56,25 | -1,27% | - |
| 25.03.2024 | 56,38 | 57,23 | 55,15 | 56,98 | 1,11% | - |
| 22.03.2024 | 56,78 | 57,50 | 56,23 | 56,35 | -1,05% | - |
| 21.03.2024 | 58,25 | 58,48 | 56,15 | 56,95 | -1,34% | - |
| 20.03.2024 | 56,43 | 58,15 | 55,78 | 57,73 | 1,94% | - |
| 19.03.2024 | 57,05 | 58,18 | 56,40 | 56,63 | -1,91% | - |
| 18.03.2024 | 57,90 | 59,53 | 57,50 | 57,73 | -0,17% | - |
| 15.03.2024 | 59,60 | 60,03 | 57,48 | 57,83 | -3,14% | - |
| 14.03.2024 | 58,55 | 61,70 | 58,55 | 59,70 | 2,14% | - |
| 13.03.2024 | 70,70 | 70,85 | 54,48 | 58,45 | -17,44% | - |
| 12.03.2024 | 71,00 | 71,38 | 69,45 | 70,80 | 0,64% | - |
| 11.03.2024 | 73,60 | 74,18 | 70,00 | 70,35 | -4,51% | - |
| 08.03.2024 | 71,18 | 74,28 | 70,23 | 73,68 | 3,51% | 300,00 |
| 07.03.2024 | 66,78 | 71,65 | 66,03 | 71,18 | 6,27% | - |
| 06.03.2024 | 69,40 | 70,70 | 65,70 | 66,98 | -3,25% | - |
| 05.03.2024 | 70,08 | 72,98 | 68,90 | 69,23 | -1,77% | - |
| 04.03.2024 | 68,15 | 71,78 | 67,88 | 70,48 | 3,34% | - |
| 01.03.2024 | 66,35 | 68,20 | 65,43 | 68,20 | 4,20% | - |
| 29.02.2024 | 62,05 | 65,93 | 62,05 | 65,45 | 4,59% | 180,00 |
| 28.02.2024 | 62,73 | 63,78 | 61,53 | 62,58 | -0,20% | - |
| 27.02.2024 | 62,35 | 63,08 | 61,98 | 62,70 | 0,12% | - |
| 26.02.2024 | 61,60 | 63,03 | 61,60 | 62,63 | 0,85% | - |
| 23.02.2024 | 61,93 | 62,60 | 60,38 | 62,10 | 0,16% | 16,00 |
| 22.02.2024 | 59,90 | 62,40 | 59,58 | 62,00 | 3,94% | - |
| 21.02.2024 | 59,25 | 59,70 | 58,48 | 59,65 | 0,89% | - |
| 20.02.2024 | 59,10 | 61,25 | 58,78 | 59,13 | -0,13% | - |
| 19.02.2024 | 59,58 | 59,73 | 58,15 | 59,20 | -0,55% | - |
| 16.02.2024 | 59,95 | 60,80 | 59,45 | 59,53 | -0,63% | - |
| 15.02.2024 | 59,63 | 60,15 | 57,90 | 59,90 | 0,59% | - |
| 14.02.2024 | 58,80 | 60,40 | 58,80 | 59,55 | 1,49% | - |
| 13.02.2024 | 60,33 | 61,00 | 57,95 | 58,68 | -2,78% | - |
| 12.02.2024 | 62,35 | 62,98 | 60,30 | 60,35 | -3,25% | - |
| 09.02.2024 | 64,40 | 64,63 | 61,53 | 62,38 | -3,22% | - |
| 08.02.2024 | 60,25 | 64,73 | 60,05 | 64,45 | 7,02% | - |
| 07.02.2024 | 59,88 | 61,18 | 56,83 | 60,23 | 0,84% | - |
| 06.02.2024 | 47,85 | 59,98 | 47,85 | 59,73 | 24,95% | - |
| 05.02.2024 | 48,68 | 49,76 | 47,35 | 47,80 | -2,07% | - |
| 02.02.2024 | 49,32 | 49,52 | 48,21 | 48,81 | -1,17% | - |
| 01.02.2024 | 50,25 | 50,25 | 48,78 | 49,39 | -1,75% | - |
| 31.01.2024 | 50,85 | 51,50 | 50,17 | 50,27 | -1,33% | - |
| 30.01.2024 | 51,43 | 51,70 | 50,80 | 50,95 | -0,83% | - |
| 29.01.2024 | 54,95 | 55,00 | 49,48 | 51,38 | -6,63% | - |
| 26.01.2024 | 51,73 | 55,83 | 51,48 | 55,03 | 5,92% | - |
| 25.01.2024 | 50,88 | 52,03 | 50,11 | 51,95 | 2,11% | - |
| 24.01.2024 | 50,58 | 51,55 | 50,32 | 50,88 | 1,17% | - |
| 23.01.2024 | 49,97 | 51,00 | 49,81 | 50,29 | 0,96% | - |
| 22.01.2024 | 50,02 | 51,33 | 49,13 | 49,81 | -0,67% | - |
| 19.01.2024 | 51,18 | 51,43 | 49,42 | 50,14 | -2,07% | - |
| 18.01.2024 | 48,89 | 51,23 | 48,43 | 51,20 | 4,94% | - |
| 17.01.2024 | 48,93 | 49,94 | 48,32 | 48,79 | -1,35% | - |
| 16.01.2024 | 49,09 | 50,12 | 48,54 | 49,46 | 0,08% | - |
| 15.01.2024 | 51,10 | 51,18 | 48,95 | 49,42 | -3,00% | - |
| 12.01.2024 | 55,55 | 55,90 | 50,75 | 50,95 | -8,28% | - |
| 11.01.2024 | 54,70 | 57,55 | 54,70 | 55,55 | 1,05% | - |
| 10.01.2024 | 53,95 | 55,00 | 53,30 | 54,98 | 1,43% | - |
| 09.01.2024 | 50,16 | 54,60 | 50,08 | 54,20 | 7,80% | - |
| 08.01.2024 | 50,10 | 50,85 | 49,40 | 50,28 | 0,15% | - |
| 05.01.2024 | 50,07 | 50,48 | 49,66 | 50,21 | -0,07% | - |
| 04.01.2024 | 50,41 | 51,33 | 49,96 | 50,24 | -0,25% | - |
| 03.01.2024 | 51,85 | 52,08 | 49,96 | 50,37 | -2,86% | - |
| 02.01.2024 | 52,20 | 52,65 | 51,15 | 51,85 | -0,86% | - |
| 29.12.2023 | 53,15 | 53,30 | 52,13 | 52,30 | -1,46% | - |
| 28.12.2023 | 52,88 | 54,25 | 52,70 | 53,08 | 0,66% | - |
| 27.12.2023 | 53,45 | 53,55 | 52,18 | 52,73 | -0,24% | - |
| 22.12.2023 | 53,13 | 53,18 | 51,75 | 52,85 | -1,03% | - |
| 21.12.2023 | 53,80 | 53,90 | 51,98 | 53,40 | -0,33% | - |
| 20.12.2023 | 56,88 | 57,10 | 52,85 | 53,58 | -5,80% | - |
| 19.12.2023 | 54,48 | 57,85 | 54,15 | 56,88 | 5,23% | - |
| 18.12.2023 | 54,48 | 55,90 | 52,15 | 54,05 | -0,64% | - |
| 15.12.2023 | 51,60 | 55,83 | 51,58 | 54,40 | 5,58% | - |
| 14.12.2023 | 45,49 | 51,90 | 45,07 | 51,53 | 14,86% | - |
| 13.12.2023 | 43,65 | 44,88 | 43,60 | 44,86 | 2,47% | - |
| 12.12.2023 | 45,79 | 45,88 | 43,25 | 43,78 | -4,16% | - |
| 11.12.2023 | 46,49 | 46,72 | 45,40 | 45,68 | -1,97% | - |
| 08.12.2023 | 45,75 | 47,69 | 45,54 | 46,60 | 1,86% | - |
| 07.12.2023 | 46,21 | 46,68 | 45,09 | 45,75 | -1,17% | - |
| 06.12.2023 | 46,40 | 46,94 | 45,30 | 46,29 | 0,15% | - |
| 05.12.2023 | 45,99 | 46,83 | 45,47 | 46,22 | -0,24% | - |