48,440€
3,59%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 49,07 | 50,55 | 47,86 | 48,44 | -1,24% | - |
16.05.2024 | 49,11 | 50,06 | 46,57 | 49,05 | -0,08% | - |
15.05.2024 | 46,83 | 49,29 | 46,03 | 49,09 | 4,89% | - |
14.05.2024 | 44,03 | 47,19 | 43,72 | 46,80 | 6,32% | - |
13.05.2024 | 42,65 | 44,32 | 39,94 | 44,02 | 3,48% | - |
10.05.2024 | 42,30 | 42,81 | 42,29 | 42,54 | 0,50% | - |
09.05.2024 | 41,87 | 42,37 | 41,71 | 42,33 | 0,81% | - |
08.05.2024 | 41,98 | 42,53 | 41,06 | 41,99 | -0,07% | - |
07.05.2024 | 40,44 | 42,25 | 40,37 | 42,02 | 3,80% | - |
06.05.2024 | 39,89 | 40,61 | 39,79 | 40,48 | 1,50% | - |
03.05.2024 | 39,00 | 40,34 | 38,92 | 39,88 | 2,57% | - |
02.05.2024 | 39,53 | 40,24 | 38,62 | 38,88 | -1,77% | - |
30.04.2024 | 40,43 | 41,22 | 39,45 | 39,58 | -2,05% | - |
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% | - |