69,425€
-0,82%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 70,35 | 70,35 | 69,28 | 69,40 | -1,46% | - |
| 22.08.2025 | 68,85 | 70,63 | 68,75 | 70,43 | 2,10% | - |
| 21.08.2025 | 69,60 | 69,95 | 68,88 | 68,98 | -1,15% | - |
| 20.08.2025 | 68,50 | 70,05 | 67,93 | 69,78 | 1,68% | - |
| 19.08.2025 | 68,20 | 69,23 | 67,95 | 68,63 | 0,55% | - |
| 18.08.2025 | 67,35 | 68,28 | 67,00 | 68,25 | 1,52% | - |
| 15.08.2025 | 68,15 | 68,20 | 66,75 | 67,23 | -1,18% | - |
| 14.08.2025 | 66,08 | 68,03 | 66,08 | 68,03 | 2,52% | - |
| 13.08.2025 | 67,60 | 67,88 | 65,90 | 66,35 | -1,74% | - |
| 12.08.2025 | 66,50 | 67,53 | 65,58 | 67,53 | 1,81% | - |
| 11.08.2025 | 67,20 | 67,30 | 65,55 | 66,33 | -0,79% | - |
| 08.08.2025 | 67,48 | 67,88 | 66,60 | 66,85 | -0,89% | 60,00 |
| 07.08.2025 | 67,05 | 68,13 | 66,33 | 67,45 | 1,62% | - |
| 06.08.2025 | 68,95 | 69,03 | 66,23 | 66,38 | -2,64% | - |
| 05.08.2025 | 66,00 | 69,68 | 65,55 | 68,18 | 4,12% | - |
| 04.08.2025 | 65,43 | 66,38 | 64,65 | 65,48 | 0,58% | - |
| 01.08.2025 | 67,40 | 67,40 | 64,50 | 65,10 | -3,80% | - |
| 31.07.2025 | 67,50 | 68,83 | 67,38 | 67,68 | 0,45% | - |
| 30.07.2025 | 68,63 | 69,43 | 66,78 | 67,38 | -1,68% | - |
| 29.07.2025 | 69,60 | 70,05 | 68,00 | 68,53 | -1,23% | - |
| 28.07.2025 | 69,80 | 70,78 | 69,13 | 69,38 | 0,25% | - |
| 25.07.2025 | 69,10 | 69,25 | 68,28 | 69,20 | 0,04% | - |
| 24.07.2025 | 70,28 | 70,38 | 68,50 | 69,18 | -1,67% | - |
| 23.07.2025 | 68,45 | 70,38 | 67,80 | 70,35 | 3,76% | - |
| 22.07.2025 | 68,00 | 68,93 | 67,35 | 67,80 | -0,44% | - |
| 21.07.2025 | 69,73 | 70,18 | 68,05 | 68,10 | -2,30% | - |
| 18.07.2025 | 71,30 | 71,65 | 69,60 | 69,70 | -1,87% | - |
| 17.07.2025 | 70,75 | 71,10 | 70,00 | 71,03 | 0,57% | - |
| 16.07.2025 | 70,63 | 71,55 | 69,88 | 70,63 | -0,21% | - |
| 15.07.2025 | 71,95 | 72,08 | 70,78 | 70,78 | -1,36% | - |
| 14.07.2025 | 71,13 | 71,83 | 70,95 | 71,75 | -0,52% | - |
| 11.07.2025 | 73,60 | 73,90 | 71,78 | 72,13 | -2,83% | 280,00 |
| 10.07.2025 | 73,33 | 74,80 | 73,28 | 74,23 | 1,06% | - |
| 09.07.2025 | 73,90 | 74,00 | 72,58 | 73,45 | -0,61% | - |
| 08.07.2025 | 73,80 | 74,15 | 72,73 | 73,90 | 0,41% | - |
| 07.07.2025 | 75,13 | 75,18 | 73,55 | 73,60 | -1,60% | - |
| 04.07.2025 | 74,78 | 75,58 | 73,43 | 74,80 | -0,33% | - |
| 03.07.2025 | 75,73 | 75,88 | 74,38 | 75,05 | -0,89% | - |
| 02.07.2025 | 75,70 | 76,80 | 74,10 | 75,73 | 0,33% | - |
| 01.07.2025 | 78,30 | 81,15 | 74,60 | 75,48 | -3,58% | - |
| 30.06.2025 | 76,63 | 79,30 | 76,63 | 78,28 | 2,25% | - |
| 27.06.2025 | 73,95 | 78,23 | 73,58 | 76,55 | 4,11% | - |
| 26.06.2025 | 70,25 | 74,08 | 70,25 | 73,53 | 4,25% | - |
| 25.06.2025 | 71,55 | 72,18 | 70,40 | 70,53 | -1,43% | - |
| 24.06.2025 | 70,10 | 71,93 | 70,05 | 71,55 | 3,32% | - |
| 23.06.2025 | 69,53 | 69,83 | 68,38 | 69,25 | -0,72% | - |
| 20.06.2025 | 71,05 | 71,38 | 69,70 | 69,75 | -1,03% | - |
| 19.06.2025 | 69,60 | 71,50 | 68,63 | 70,48 | 0,57% | - |
| 18.06.2025 | 70,25 | 70,95 | 69,23 | 70,08 | 0,00% | - |
| 17.06.2025 | 70,80 | 71,25 | 69,55 | 70,08 | -1,44% | - |
| 16.06.2025 | 71,20 | 72,40 | 70,38 | 71,10 | 0,04% | - |
| 13.06.2025 | 70,55 | 72,40 | 70,33 | 71,08 | -1,18% | - |
| 12.06.2025 | 74,38 | 75,50 | 71,70 | 71,93 | -3,81% | - |
| 11.06.2025 | 74,08 | 75,43 | 73,38 | 74,78 | 0,64% | - |
| 10.06.2025 | 70,03 | 74,83 | 69,38 | 74,30 | 5,54% | - |
| 09.06.2025 | 70,10 | 71,38 | 69,73 | 70,40 | 0,32% | - |
| 06.06.2025 | 70,63 | 70,73 | 69,58 | 70,18 | -1,09% | - |
| 05.06.2025 | 70,40 | 71,15 | 70,15 | 70,95 | 0,75% | - |
| 04.06.2025 | 68,43 | 70,58 | 68,30 | 70,43 | 3,15% | - |
| 03.06.2025 | 68,23 | 68,35 | 67,13 | 68,28 | -0,22% | - |
| 02.06.2025 | 70,08 | 71,45 | 67,43 | 68,43 | -3,01% | - |
| 30.05.2025 | 70,78 | 71,43 | 69,95 | 70,55 | -0,14% | - |
| 29.05.2025 | 71,60 | 71,60 | 70,35 | 70,65 | -0,21% | - |
| 28.05.2025 | 70,33 | 70,98 | 69,48 | 70,80 | 0,35% | - |
| 27.05.2025 | 69,38 | 70,75 | 69,28 | 70,55 | 1,04% | - |
| 26.05.2025 | 69,10 | 70,15 | 68,58 | 69,83 | 2,27% | - |
| 23.05.2025 | 68,75 | 70,33 | 66,98 | 68,28 | -0,84% | - |
| 22.05.2025 | 70,30 | 70,98 | 68,33 | 68,85 | -1,89% | - |
| 21.05.2025 | 70,10 | 71,28 | 69,95 | 70,18 | -0,28% | 360,00 |
| 20.05.2025 | 70,35 | 71,55 | 70,18 | 70,38 | -0,74% | - |
| 19.05.2025 | 69,73 | 70,90 | 69,15 | 70,90 | 1,14% | - |
| 16.05.2025 | 67,08 | 70,13 | 66,98 | 70,10 | 4,51% | - |
| 15.05.2025 | 67,25 | 68,20 | 66,68 | 67,08 | -0,63% | - |
| 14.05.2025 | 67,08 | 69,80 | 67,08 | 67,50 | 0,67% | - |
| 13.05.2025 | 67,50 | 69,45 | 66,90 | 67,05 | -1,79% | - |
| 12.05.2025 | 66,88 | 68,28 | 63,50 | 68,28 | 3,84% | - |
| 09.05.2025 | 60,75 | 67,48 | 60,75 | 65,75 | 8,59% | - |
| 08.05.2025 | 60,93 | 62,08 | 56,78 | 60,55 | -0,37% | - |
| 07.05.2025 | 63,78 | 64,13 | 60,38 | 60,78 | -4,37% | - |
| 06.05.2025 | 64,83 | 65,20 | 63,43 | 63,55 | -2,16% | - |
| 05.05.2025 | 65,23 | 65,85 | 64,73 | 64,95 | -0,80% | - |
| 02.05.2025 | 63,48 | 65,50 | 63,05 | 65,48 | 2,87% | - |
| 30.04.2025 | 63,55 | 64,20 | 62,83 | 63,65 | -0,08% | - |
| 29.04.2025 | 62,15 | 63,75 | 62,00 | 63,70 | 1,96% | - |
| 28.04.2025 | 62,50 | 63,10 | 62,08 | 62,48 | -0,64% | - |
| 25.04.2025 | 63,83 | 64,15 | 61,80 | 62,88 | -1,37% | - |
| 24.04.2025 | 64,00 | 64,60 | 63,23 | 63,75 | -0,47% | - |
| 23.04.2025 | 65,13 | 65,70 | 63,80 | 64,05 | -0,77% | - |
| 22.04.2025 | 63,90 | 64,60 | 61,35 | 64,55 | 0,58% | - |
| 17.04.2025 | 64,28 | 64,63 | 63,88 | 64,18 | 1,22% | - |
| 16.04.2025 | 64,13 | 65,33 | 62,85 | 63,40 | -3,39% | - |
| 15.04.2025 | 63,90 | 66,58 | 63,88 | 65,63 | 2,58% | - |
| 14.04.2025 | 63,15 | 64,58 | 62,48 | 63,98 | 1,75% | - |
| 11.04.2025 | 60,90 | 63,15 | 60,28 | 62,88 | 3,97% | - |
| 10.04.2025 | 60,63 | 64,48 | 58,98 | 60,48 | 0,42% | - |
| 09.04.2025 | 56,48 | 61,18 | 54,28 | 60,23 | 7,21% | - |
| 08.04.2025 | 56,68 | 59,50 | 55,25 | 56,18 | 1,31% | - |
| 07.04.2025 | 54,10 | 58,30 | 50,24 | 55,45 | -1,29% | - |
| 04.04.2025 | 62,13 | 62,73 | 56,13 | 56,18 | -9,61% | - |
| 03.04.2025 | 65,10 | 67,00 | 61,90 | 62,15 | -6,72% | - |