69,800€
-0,57%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 67,88 | 67,98 | 64,28 | 66,63 | -1,95% | - |
| 01.04.2025 | 66,60 | 68,65 | 66,60 | 67,95 | 1,87% | - |
| 31.03.2025 | 67,65 | 68,35 | 65,90 | 66,70 | -2,24% | - |
| 28.03.2025 | 67,10 | 69,08 | 66,73 | 68,23 | 1,22% | - |
| 27.03.2025 | 67,03 | 67,85 | 66,65 | 67,40 | 0,26% | - |
| 26.03.2025 | 69,80 | 70,68 | 67,03 | 67,23 | -3,86% | - |
| 25.03.2025 | 70,28 | 70,60 | 68,95 | 69,93 | -0,64% | - |
| 24.03.2025 | 72,23 | 72,35 | 70,03 | 70,38 | -1,81% | - |
| 21.03.2025 | 72,58 | 72,63 | 71,00 | 71,68 | -1,41% | - |
| 20.03.2025 | 72,08 | 72,80 | 71,43 | 72,70 | 0,62% | - |
| 19.03.2025 | 73,18 | 73,20 | 71,78 | 72,25 | -1,23% | - |
| 18.03.2025 | 72,83 | 73,78 | 72,68 | 73,15 | 0,41% | - |
| 17.03.2025 | 71,20 | 72,98 | 71,05 | 72,85 | 1,89% | - |
| 14.03.2025 | 69,08 | 71,60 | 68,68 | 71,50 | 4,19% | - |
| 13.03.2025 | 68,05 | 69,40 | 67,83 | 68,63 | 0,73% | 150,00 |
| 12.03.2025 | 69,95 | 70,95 | 67,93 | 68,13 | -2,40% | - |
| 11.03.2025 | 71,48 | 71,78 | 68,70 | 69,80 | -2,00% | - |
| 10.03.2025 | 74,68 | 75,15 | 70,20 | 71,23 | -3,94% | - |
| 07.03.2025 | 75,03 | 75,05 | 73,30 | 74,15 | -1,20% | - |
| 06.03.2025 | 76,38 | 76,78 | 74,18 | 75,05 | -1,83% | 72,00 |
| 05.03.2025 | 74,40 | 76,95 | 74,40 | 76,45 | 2,76% | - |
| 04.03.2025 | 76,45 | 77,30 | 74,33 | 74,40 | -3,28% | - |
| 03.03.2025 | 78,30 | 79,35 | 76,85 | 76,93 | -1,25% | - |
| 28.02.2025 | 77,55 | 78,43 | 76,18 | 77,90 | -0,67% | - |
| 27.02.2025 | 79,80 | 80,75 | 78,08 | 78,43 | -2,88% | - |
| 26.02.2025 | 79,55 | 80,90 | 79,20 | 80,75 | 1,13% | - |
| 25.02.2025 | 79,18 | 80,95 | 79,15 | 79,85 | 0,85% | - |
| 24.02.2025 | 80,30 | 80,68 | 78,65 | 79,18 | -1,06% | - |
| 21.02.2025 | 81,38 | 82,28 | 79,65 | 80,03 | -1,48% | - |
| 20.02.2025 | 82,00 | 82,53 | 80,68 | 81,23 | -0,82% | 36,00 |
| 19.02.2025 | 78,85 | 82,35 | 78,58 | 81,90 | 3,84% | - |
| 18.02.2025 | 78,45 | 79,40 | 77,68 | 78,88 | 0,96% | - |
| 17.02.2025 | 76,65 | 79,05 | 75,70 | 78,13 | 2,09% | - |
| 14.02.2025 | 77,05 | 77,80 | 76,13 | 76,53 | -0,52% | - |
| 13.02.2025 | 76,65 | 77,70 | 75,83 | 76,93 | 0,36% | 20,00 |
| 12.02.2025 | 76,33 | 77,58 | 75,80 | 76,65 | 0,43% | - |
| 11.02.2025 | 75,73 | 78,95 | 75,43 | 76,33 | 0,69% | - |
| 10.02.2025 | 75,43 | 77,23 | 75,23 | 75,80 | 0,20% | - |
| 07.02.2025 | 76,20 | 77,65 | 74,20 | 75,65 | -1,18% | - |
| 06.02.2025 | 71,85 | 77,75 | 71,43 | 76,55 | 5,37% | - |
| 05.02.2025 | 72,18 | 73,20 | 69,90 | 72,65 | 0,35% | - |
| 04.02.2025 | 71,63 | 73,05 | 70,88 | 72,40 | 1,29% | - |
| 03.02.2025 | 75,20 | 75,20 | 70,55 | 71,48 | -4,92% | - |
| 31.01.2025 | 74,45 | 75,30 | 73,30 | 75,18 | 0,37% | - |
| 30.01.2025 | 67,30 | 74,95 | 67,20 | 74,90 | 11,62% | - |
| 29.01.2025 | 65,55 | 67,60 | 65,55 | 67,10 | 1,24% | - |
| 28.01.2025 | 64,48 | 66,60 | 64,43 | 66,28 | 2,36% | - |
| 27.01.2025 | 66,00 | 66,75 | 63,93 | 64,75 | -2,92% | - |
| 24.01.2025 | 67,05 | 68,13 | 66,60 | 66,70 | -1,66% | - |
| 23.01.2025 | 68,73 | 69,08 | 67,60 | 67,83 | -1,17% | - |
| 22.01.2025 | 69,40 | 70,35 | 68,38 | 68,63 | -1,22% | - |
| 21.01.2025 | 67,70 | 69,53 | 67,00 | 69,48 | 2,24% | - |
| 20.01.2025 | 70,05 | 70,15 | 67,68 | 67,95 | -2,89% | - |
| 17.01.2025 | 70,78 | 71,75 | 69,15 | 69,98 | -0,99% | - |
| 16.01.2025 | 70,65 | 71,65 | 70,23 | 70,68 | -0,07% | - |
| 15.01.2025 | 68,98 | 70,93 | 68,40 | 70,73 | 3,02% | - |