53,700€
0,19%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 53,83 | 54,18 | 52,58 | 53,70 | -0,14% | - |
| 13.02.2026 | 54,08 | 54,25 | 52,78 | 53,78 | -0,42% | 3.900,00 |
| 12.02.2026 | 53,18 | 55,58 | 53,13 | 54,00 | 1,55% | - |
| 11.02.2026 | 55,28 | 55,80 | 52,68 | 53,18 | -3,71% | - |
| 10.02.2026 | 54,53 | 55,73 | 53,98 | 55,23 | 1,14% | - |
| 09.02.2026 | 58,15 | 58,20 | 54,53 | 54,60 | -5,94% | 960,00 |
| 06.02.2026 | 62,10 | 62,68 | 56,60 | 58,05 | -6,41% | - |
| 05.02.2026 | 78,38 | 78,38 | 60,75 | 62,03 | -20,61% | - |
| 04.02.2026 | 82,08 | 82,28 | 76,55 | 78,13 | -4,20% | 1.900,00 |
| 03.02.2026 | 81,68 | 82,93 | 79,30 | 81,55 | 0,15% | - |
| 02.02.2026 | 80,70 | 81,68 | 80,30 | 81,43 | -0,12% | - |
| 30.01.2026 | 82,03 | 82,50 | 81,35 | 81,53 | -0,97% | - |
| 29.01.2026 | 85,98 | 86,33 | 81,43 | 82,33 | -3,97% | 8.700,00 |
| 28.01.2026 | 89,05 | 89,10 | 85,00 | 85,73 | -2,81% | - |
| 27.01.2026 | 89,65 | 89,75 | 87,18 | 88,20 | -1,29% | 588,00 |
| 26.01.2026 | 91,40 | 91,98 | 88,33 | 89,35 | -2,43% | - |
| 23.01.2026 | 94,08 | 94,58 | 91,33 | 91,58 | -2,37% | - |
| 22.01.2026 | 92,93 | 94,38 | 92,65 | 93,80 | 1,02% | 13.194,00 |
| 21.01.2026 | 92,80 | 93,68 | 89,33 | 92,85 | 0,35% | - |
| 20.01.2026 | 91,53 | 93,05 | 90,50 | 92,53 | 0,73% | 1.920,00 |
| 19.01.2026 | 93,38 | 93,50 | 90,23 | 91,85 | -3,87% | 55,00 |
| 16.01.2026 | 93,50 | 96,53 | 93,45 | 95,55 | 2,38% | - |
| 15.01.2026 | 95,23 | 95,40 | 92,60 | 93,33 | -1,50% | - |
| 14.01.2026 | 96,60 | 97,48 | 94,15 | 94,75 | -1,92% | - |
| 13.01.2026 | 96,53 | 97,90 | 95,88 | 96,60 | 0,03% | - |
| 12.01.2026 | 95,30 | 96,60 | 93,60 | 96,58 | 1,18% | - |
| 09.01.2026 | 96,23 | 96,83 | 94,70 | 95,45 | -0,75% | - |
| 08.01.2026 | 91,88 | 97,93 | 91,25 | 96,18 | 4,40% | 300,00 |
| 07.01.2026 | 94,18 | 94,28 | 91,35 | 92,13 | -2,23% | 468,00 |
| 06.01.2026 | 91,68 | 94,23 | 91,48 | 94,23 | 2,78% | - |
| 05.01.2026 | 91,55 | 92,35 | 90,05 | 91,68 | 1,02% | - |
| 02.01.2026 | 92,15 | 92,20 | 90,13 | 90,75 | -1,33% | - |
| 30.12.2025 | 92,05 | 92,05 | 91,28 | 91,98 | 0,52% | - |
| 29.12.2025 | 91,05 | 92,80 | 90,83 | 91,50 | 0,11% | - |
| 23.12.2025 | 90,45 | 91,80 | 89,90 | 91,40 | 1,08% | - |
| 22.12.2025 | 91,15 | 91,53 | 89,38 | 90,43 | -0,93% | - |
| 19.12.2025 | 88,85 | 91,43 | 88,78 | 91,28 | 2,90% | - |
| 18.12.2025 | 87,03 | 89,20 | 86,95 | 88,70 | 2,01% | - |
| 17.12.2025 | 89,98 | 90,33 | 86,85 | 86,95 | -3,09% | - |
| 16.12.2025 | 89,13 | 90,83 | 88,90 | 89,73 | -4,50% | - |
| 15.12.2025 | 94,03 | 94,45 | 91,85 | 93,95 | -2,84% | - |
| 12.12.2025 | 97,20 | 97,30 | 93,65 | 96,70 | -0,39% | - |
| 11.12.2025 | 96,55 | 97,33 | 95,88 | 97,08 | -0,13% | - |
| 10.12.2025 | 97,48 | 97,58 | 95,30 | 97,20 | -0,33% | - |
| 09.12.2025 | 98,53 | 98,80 | 97,00 | 97,53 | -0,79% | - |
| 08.12.2025 | 99,58 | 99,65 | 98,15 | 98,30 | -0,46% | 7,00 |
| 05.12.2025 | 100,45 | 100,60 | 98,75 | 98,75 | -1,50% | - |
| 04.12.2025 | 101,20 | 101,65 | 100,15 | 100,25 | -0,64% | - |
| 03.12.2025 | 102,90 | 103,10 | 100,75 | 100,90 | -0,88% | - |
| 02.12.2025 | 102,50 | 103,95 | 101,20 | 101,80 | -0,10% | - |
| 01.12.2025 | 105,00 | 105,00 | 101,55 | 101,90 | -2,86% | - |
| 28.11.2025 | 104,75 | 105,75 | 103,85 | 104,90 | 0,33% | - |
| 27.11.2025 | 103,80 | 105,25 | 103,50 | 104,55 | 1,11% | - |
| 26.11.2025 | 104,30 | 104,85 | 103,05 | 103,40 | 0,49% | - |
| 25.11.2025 | 100,30 | 103,60 | 99,08 | 102,90 | 3,73% | - |
| 24.11.2025 | 101,35 | 102,00 | 99,20 | 99,20 | -1,76% | - |
| 21.11.2025 | 99,18 | 101,50 | 98,73 | 100,98 | 1,61% | - |
| 20.11.2025 | 100,70 | 102,90 | 98,90 | 99,38 | -0,53% | - |
| 19.11.2025 | 100,60 | 101,55 | 99,28 | 99,90 | 0,20% | - |
| 18.11.2025 | 99,75 | 101,30 | 99,00 | 99,70 | -1,38% | - |
| 17.11.2025 | 102,40 | 103,10 | 100,15 | 101,10 | -0,25% | - |
| 14.11.2025 | 102,50 | 102,85 | 100,20 | 101,35 | -3,11% | - |
| 13.11.2025 | 103,60 | 105,75 | 102,40 | 104,60 | -1,27% | - |
| 12.11.2025 | 99,45 | 106,60 | 99,45 | 105,95 | 6,56% | - |
| 11.11.2025 | 98,00 | 99,78 | 97,48 | 99,43 | 2,71% | - |
| 10.11.2025 | 94,70 | 99,83 | 94,70 | 96,80 | 5,27% | - |
| 07.11.2025 | 94,98 | 95,13 | 90,53 | 91,95 | -2,65% | - |
| 06.11.2025 | 95,90 | 98,50 | 94,45 | 94,45 | -2,68% | - |
| 05.11.2025 | 103,85 | 103,85 | 97,00 | 97,05 | -5,32% | - |
| 04.11.2025 | 104,50 | 105,05 | 101,85 | 102,50 | -2,66% | - |
| 03.11.2025 | 106,10 | 106,30 | 105,15 | 105,30 | -0,61% | - |
| 31.10.2025 | 106,00 | 107,40 | 104,75 | 105,95 | -0,19% | - |
| 30.10.2025 | 104,25 | 107,55 | 104,00 | 106,15 | 5,00% | - |
| 29.10.2025 | 99,85 | 106,40 | 99,40 | 101,10 | 1,28% | - |
| 28.10.2025 | 96,58 | 103,55 | 95,75 | 99,83 | 3,15% | - |
| 27.10.2025 | 94,25 | 97,50 | 93,10 | 96,78 | 3,28% | - |
| 24.10.2025 | 93,43 | 94,90 | 91,98 | 93,70 | 0,75% | - |
| 23.10.2025 | 91,18 | 93,35 | 90,98 | 93,00 | 2,59% | - |
| 22.10.2025 | 92,33 | 92,85 | 90,53 | 90,65 | -0,38% | - |
| 21.10.2025 | 91,68 | 92,75 | 90,08 | 91,00 | 0,28% | - |
| 20.10.2025 | 89,68 | 95,30 | 89,68 | 90,75 | 0,58% | - |
| 17.10.2025 | 86,95 | 90,55 | 85,88 | 90,23 | 3,23% | - |
| 16.10.2025 | 86,43 | 89,15 | 86,43 | 87,40 | -0,46% | - |
| 15.10.2025 | 88,33 | 88,68 | 85,85 | 87,80 | 0,46% | - |
| 14.10.2025 | 88,25 | 88,88 | 86,73 | 87,40 | -1,08% | - |
| 13.10.2025 | 90,48 | 90,75 | 88,25 | 88,35 | -2,91% | 1.470,00 |
| 10.10.2025 | 92,25 | 92,48 | 89,40 | 91,00 | 0,44% | - |
| 09.10.2025 | 92,30 | 92,55 | 90,60 | 90,60 | -1,68% | - |
| 08.10.2025 | 93,03 | 93,78 | 91,23 | 92,15 | -0,89% | - |
| 07.10.2025 | 91,13 | 94,20 | 91,03 | 92,98 | 1,78% | - |
| 06.10.2025 | 90,90 | 91,45 | 89,83 | 91,35 | 0,61% | - |
| 03.10.2025 | 87,85 | 91,43 | 87,45 | 90,80 | 3,95% | - |
| 02.10.2025 | 87,55 | 88,80 | 86,58 | 87,35 | -0,09% | - |
| 01.10.2025 | 83,75 | 87,43 | 83,50 | 87,43 | 4,20% | - |
| 30.09.2025 | 84,28 | 84,80 | 83,00 | 83,90 | -0,53% | - |
| 29.09.2025 | 83,73 | 84,40 | 82,55 | 84,35 | 1,05% | - |
| 26.09.2025 | 83,53 | 84,75 | 82,48 | 83,48 | -0,09% | - |
| 25.09.2025 | 84,95 | 85,60 | 83,13 | 83,55 | -1,53% | - |
| 24.09.2025 | 86,10 | 86,28 | 84,75 | 84,85 | -1,19% | - |
| 23.09.2025 | 88,53 | 88,70 | 85,75 | 85,88 | -2,44% | - |