103,200€
-0,63%
Echtzeit-Aktienkurs CHEMOMETEC AS DK 1
Bid:
Ask:
Aktienkurse zur CHEMOMETEC AS DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |