88,125€
0,37%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 87,38 | 89,58 | 86,85 | 88,03 | 0,72% | - |
| 19.09.2025 | 87,30 | 89,23 | 87,18 | 87,40 | 0,09% | - |
| 18.09.2025 | 86,48 | 87,88 | 85,95 | 87,33 | 1,31% | - |
| 17.09.2025 | 84,58 | 86,70 | 84,10 | 86,20 | 2,01% | - |
| 16.09.2025 | 83,38 | 85,53 | 83,33 | 84,50 | 0,69% | - |
| 15.09.2025 | 81,95 | 86,23 | 81,15 | 83,93 | 3,87% | - |
| 12.09.2025 | 72,90 | 81,33 | 72,73 | 80,80 | 10,01% | - |
| 11.09.2025 | 75,03 | 75,43 | 73,35 | 73,45 | -2,23% | - |
| 10.09.2025 | 73,10 | 75,48 | 72,73 | 75,13 | 2,84% | - |
| 09.09.2025 | 71,73 | 73,05 | 70,55 | 73,05 | 1,60% | - |
| 08.09.2025 | 72,50 | 73,15 | 71,35 | 71,90 | -0,79% | - |
| 05.09.2025 | 70,80 | 72,65 | 70,68 | 72,48 | 2,47% | - |
| 04.09.2025 | 69,70 | 70,78 | 69,38 | 70,73 | 1,36% | - |
| 03.09.2025 | 69,35 | 70,10 | 68,20 | 69,78 | 0,29% | - |
| 02.09.2025 | 69,90 | 70,60 | 68,68 | 69,58 | -0,86% | - |
| 01.09.2025 | 69,95 | 70,70 | 69,63 | 70,18 | 0,50% | - |
| 29.08.2025 | 69,58 | 70,18 | 69,35 | 69,83 | -0,36% | - |
| 28.08.2025 | 69,15 | 70,48 | 69,00 | 70,08 | 1,37% | - |
| 27.08.2025 | 69,13 | 69,68 | 68,58 | 69,13 | 0,04% | - |
| 26.08.2025 | 69,10 | 69,45 | 68,30 | 69,10 | -0,25% | - |
| 25.08.2025 | 70,35 | 70,35 | 69,28 | 69,28 | -1,63% | - |
| 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% | - |