49,815€
4,87%
Echtzeit-Aktienkurs CHEMOMETEC AS DK 1
Bid:
Ask:
Aktienkurse zur CHEMOMETEC AS DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,86 | 50,23 | 47,80 | 49,83 | 4,30% | - |
| 28.05.2026 | 46,75 | 48,00 | 45,91 | 47,77 | 1,90% | - |
| 27.05.2026 | 47,52 | 47,75 | 46,88 | 46,88 | -1,22% | - |
| 26.05.2026 | 45,66 | 47,48 | 45,64 | 47,46 | 3,62% | - |
| 25.05.2026 | 45,43 | 45,86 | 45,20 | 45,80 | 2,16% | - |
| 22.05.2026 | 45,77 | 45,88 | 44,77 | 44,83 | -2,03% | - |
| 21.05.2026 | 45,77 | 46,23 | 44,75 | 45,76 | -0,37% | - |
| 20.05.2026 | 43,03 | 46,19 | 43,03 | 45,93 | 6,47% | - |
| 19.05.2026 | 43,13 | 44,19 | 42,92 | 43,14 | -0,37% | 2.000,00 |
| 18.05.2026 | 41,57 | 43,86 | 41,40 | 43,30 | 3,19% | - |
| 15.05.2026 | 42,16 | 42,45 | 41,91 | 41,96 | -1,50% | - |
| 14.05.2026 | 42,29 | 42,83 | 42,27 | 42,60 | 0,78% | - |
| 13.05.2026 | 43,19 | 43,53 | 41,91 | 42,27 | -1,99% | - |
| 12.05.2026 | 42,12 | 44,26 | 41,92 | 43,13 | 1,89% | - |
| 11.05.2026 | 42,06 | 43,60 | 41,87 | 42,33 | 0,14% | - |
| 08.05.2026 | 42,61 | 43,24 | 41,96 | 42,27 | -0,59% | - |
| 07.05.2026 | 43,36 | 45,46 | 42,44 | 42,52 | -1,57% | - |
| 06.05.2026 | 41,38 | 43,35 | 41,15 | 43,20 | 5,37% | - |
| 05.05.2026 | 43,02 | 43,77 | 40,02 | 41,00 | -4,61% | - |
| 04.05.2026 | 43,69 | 45,88 | 42,34 | 42,98 | 0,07% | - |
| 30.04.2026 | 42,30 | 43,20 | 42,04 | 42,95 | 0,82% | - |
| 29.04.2026 | 42,74 | 43,41 | 42,28 | 42,60 | -0,02% | - |
| 28.04.2026 | 43,94 | 43,98 | 42,49 | 42,61 | -3,16% | - |
| 27.04.2026 | 44,00 | 44,19 | 43,46 | 44,00 | -0,34% | - |
| 24.04.2026 | 43,44 | 44,27 | 42,96 | 44,15 | 1,80% | - |
| 23.04.2026 | 45,50 | 45,93 | 42,91 | 43,37 | -5,28% | - |
| 22.04.2026 | 46,35 | 46,49 | 45,48 | 45,79 | -0,41% | - |
| 21.04.2026 | 46,42 | 46,86 | 45,25 | 45,98 | -0,67% | - |
| 20.04.2026 | 46,69 | 46,82 | 45,56 | 46,29 | -0,79% | - |
| 17.04.2026 | 45,03 | 47,28 | 44,64 | 46,66 | 3,85% | - |
| 16.04.2026 | 44,42 | 45,29 | 43,84 | 44,93 | 1,77% | - |
| 15.04.2026 | 43,10 | 44,27 | 43,06 | 44,15 | 2,08% | - |
| 14.04.2026 | 40,69 | 43,33 | 40,63 | 43,25 | 6,21% | 11.592,00 |
| 13.04.2026 | 40,00 | 41,03 | 39,71 | 40,72 | 0,52% | - |
| 10.04.2026 | 40,50 | 41,61 | 40,38 | 40,51 | 0,10% | - |
| 09.04.2026 | 40,92 | 40,98 | 39,08 | 40,47 | -1,22% | - |
| 08.04.2026 | 41,38 | 42,32 | 40,75 | 40,97 | 2,89% | 48.640,00 |
| 07.04.2026 | 41,22 | 41,71 | 38,84 | 39,82 | -3,75% | 31,00 |
| 02.04.2026 | 40,68 | 41,44 | 40,63 | 41,37 | -0,39% | - |
| 01.04.2026 | 41,01 | 41,98 | 40,78 | 41,53 | 1,66% | - |
| 31.03.2026 | 39,43 | 41,12 | 39,15 | 40,85 | 4,74% | - |
| 30.03.2026 | 38,47 | 39,73 | 38,21 | 39,00 | 1,46% | - |
| 27.03.2026 | 39,69 | 40,01 | 38,29 | 38,44 | -2,95% | - |
| 26.03.2026 | 37,14 | 40,42 | 36,55 | 39,61 | 6,91% | - |
| 25.03.2026 | 33,47 | 38,46 | 32,40 | 37,05 | 11,13% | 10.000,00 |
| 24.03.2026 | 52,48 | 53,30 | 31,67 | 33,34 | -37,03% | - |
| 23.03.2026 | 52,13 | 54,63 | 51,23 | 52,95 | 0,00% | 2.150,00 |
| 20.03.2026 | 52,85 | 53,75 | 52,53 | 52,95 | -0,14% | - |
| 19.03.2026 | 53,18 | 53,63 | 52,45 | 53,03 | -0,33% | - |
| 18.03.2026 | 55,68 | 55,93 | 53,18 | 53,20 | -3,75% | - |
| 17.03.2026 | 53,23 | 56,25 | 53,18 | 55,28 | 3,13% | - |
| 16.03.2026 | 53,88 | 54,08 | 52,58 | 53,60 | 0,42% | - |
| 13.03.2026 | 53,58 | 53,88 | 53,00 | 53,38 | -0,33% | - |
| 12.03.2026 | 53,43 | 54,83 | 52,95 | 53,55 | -0,65% | - |
| 11.03.2026 | 55,98 | 55,98 | 53,00 | 53,90 | -3,53% | - |
| 10.03.2026 | 55,65 | 57,78 | 55,55 | 55,88 | 0,49% | - |
| 09.03.2026 | 53,98 | 56,10 | 53,68 | 55,60 | 0,18% | - |
| 06.03.2026 | 56,30 | 56,83 | 55,03 | 55,50 | -1,03% | - |
| 05.03.2026 | 57,10 | 57,15 | 55,43 | 56,08 | -2,39% | - |
| 04.03.2026 | 54,38 | 57,53 | 53,85 | 57,45 | 4,88% | - |
| 03.03.2026 | 54,50 | 55,08 | 53,35 | 54,78 | -0,50% | - |
| 02.03.2026 | 55,10 | 55,58 | 54,00 | 55,05 | -1,74% | - |
| 27.02.2026 | 55,65 | 56,43 | 54,73 | 56,03 | 0,72% | - |
| 26.02.2026 | 51,85 | 55,83 | 51,30 | 55,63 | 6,92% | 550,00 |
| 25.02.2026 | 51,75 | 52,33 | 50,58 | 52,03 | 0,48% | - |
| 24.02.2026 | 52,13 | 52,98 | 51,58 | 51,78 | -0,67% | - |
| 23.02.2026 | 53,30 | 55,23 | 52,00 | 52,13 | -2,71% | 1.920,00 |
| 20.02.2026 | 53,28 | 53,88 | 53,03 | 53,58 | 0,66% | - |
| 19.02.2026 | 54,78 | 54,93 | 52,70 | 53,23 | -2,74% | - |
| 18.02.2026 | 54,18 | 55,13 | 52,50 | 54,73 | 1,16% | - |
| 17.02.2026 | 53,48 | 54,88 | 53,38 | 54,10 | 0,74% | - |
| 16.02.2026 | 53,83 | 54,18 | 52,58 | 53,70 | -0,14% | - |
| 13.02.2026 | 54,08 | 54,25 | 52,78 | 53,78 | -0,42% | 3.900,00 |
| 12.02.2026 | 53,18 | 55,58 | 53,13 | 54,00 | 1,55% | - |
| 11.02.2026 | 55,28 | 55,80 | 52,68 | 53,18 | -3,71% | - |
| 10.02.2026 | 54,53 | 55,73 | 53,98 | 55,23 | 1,14% | - |
| 09.02.2026 | 58,15 | 58,20 | 54,53 | 54,60 | -5,94% | 960,00 |
| 06.02.2026 | 62,10 | 62,68 | 56,60 | 58,05 | -6,41% | - |
| 05.02.2026 | 78,38 | 78,38 | 60,75 | 62,03 | -20,61% | - |
| 04.02.2026 | 82,08 | 82,28 | 76,55 | 78,13 | -4,20% | 1.900,00 |
| 03.02.2026 | 81,68 | 82,93 | 79,30 | 81,55 | 0,15% | - |
| 02.02.2026 | 80,70 | 81,68 | 80,30 | 81,43 | -0,12% | - |
| 30.01.2026 | 82,03 | 82,50 | 81,35 | 81,53 | -0,97% | - |
| 29.01.2026 | 85,98 | 86,33 | 81,43 | 82,33 | -3,97% | 8.700,00 |
| 28.01.2026 | 89,05 | 89,10 | 85,00 | 85,73 | -2,81% | - |
| 27.01.2026 | 89,65 | 89,75 | 87,18 | 88,20 | -1,29% | 588,00 |
| 26.01.2026 | 91,40 | 91,98 | 88,33 | 89,35 | -2,43% | - |
| 23.01.2026 | 94,08 | 94,58 | 91,33 | 91,58 | -2,37% | - |
| 22.01.2026 | 92,93 | 94,38 | 92,65 | 93,80 | 1,02% | 13.194,00 |
| 21.01.2026 | 92,80 | 93,68 | 89,33 | 92,85 | 0,35% | - |
| 20.01.2026 | 91,53 | 93,05 | 90,50 | 92,53 | 0,73% | 1.920,00 |
| 19.01.2026 | 93,38 | 93,50 | 90,23 | 91,85 | -3,87% | 55,00 |
| 16.01.2026 | 93,50 | 96,53 | 93,45 | 95,55 | 2,38% | - |
| 15.01.2026 | 95,23 | 95,40 | 92,60 | 93,33 | -1,50% | - |
| 14.01.2026 | 96,60 | 97,48 | 94,15 | 94,75 | -1,92% | - |
| 13.01.2026 | 96,53 | 97,90 | 95,88 | 96,60 | 0,03% | - |
| 12.01.2026 | 95,30 | 96,60 | 93,60 | 96,58 | 1,18% | - |
| 09.01.2026 | 96,23 | 96,83 | 94,70 | 95,45 | -0,75% | - |
| 08.01.2026 | 91,88 | 97,93 | 91,25 | 96,18 | 4,40% | 300,00 |
| 07.01.2026 | 94,18 | 94,28 | 91,35 | 92,13 | -2,23% | 468,00 |