82,350€
-0,36%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 82,73 | 83,65 | 82,38 | 82,58 | -0,48% | - |
| 29.10.2026 | 81,70 | 83,23 | 80,80 | 82,98 | 1,59% | - |
| 28.10.2026 | 81,15 | 82,90 | 80,70 | 81,68 | 0,49% | - |
| 27.10.2026 | 81,15 | 82,18 | 80,83 | 81,28 | -0,03% | - |
| 26.10.2026 | 79,80 | 81,78 | 78,63 | 81,30 | 2,43% | - |
| 23.10.2026 | 79,53 | 79,73 | 77,18 | 79,38 | -0,13% | - |
| 22.10.2026 | 79,53 | 80,43 | 78,50 | 79,48 | -0,84% | - |
| 21.10.2026 | 77,05 | 80,15 | 76,95 | 80,15 | 4,06% | - |
| 20.10.2026 | 75,20 | 77,60 | 75,15 | 77,03 | 2,05% | - |
| 19.10.2026 | 75,83 | 77,30 | 75,03 | 75,48 | 0,03% | - |
| 16.10.2026 | 77,53 | 77,73 | 75,33 | 75,45 | -2,17% | - |
| 15.10.2026 | 77,55 | 78,13 | 76,63 | 77,13 | -1,19% | - |
| 14.10.2026 | 76,18 | 78,58 | 76,08 | 78,05 | 2,16% | - |
| 13.10.2026 | 78,05 | 78,60 | 76,08 | 76,40 | -2,11% | - |
| 12.10.2026 | 78,80 | 79,13 | 77,53 | 78,05 | -0,57% | - |
| 09.10.2026 | 74,78 | 78,85 | 74,63 | 78,50 | 5,33% | - |
| 08.10.2026 | 75,70 | 77,75 | 74,05 | 74,53 | -1,94% | - |
| 07.10.2026 | 77,08 | 78,40 | 75,40 | 76,00 | -1,68% | - |
| 06.10.2026 | 78,48 | 81,20 | 77,30 | 77,30 | -1,47% | - |
| 05.10.2026 | 73,38 | 81,10 | 73,23 | 78,45 | 6,30% | - |
| 02.10.2026 | 69,55 | 74,05 | 68,30 | 73,80 | 6,26% | - |
| 01.10.2026 | 69,75 | 70,20 | 68,73 | 69,45 | -0,36% | - |
| 30.09.2026 | 69,63 | 70,35 | 69,35 | 69,70 | 0,36% | - |
| 29.09.2026 | 69,25 | 70,23 | 68,45 | 69,45 | -0,11% | - |
| 28.09.2026 | 69,05 | 70,20 | 68,85 | 69,53 | 0,25% | - |
| 25.09.2026 | 70,65 | 70,90 | 68,58 | 69,35 | -1,56% | - |
| 24.09.2026 | 68,68 | 70,73 | 68,30 | 70,45 | 2,06% | - |
| 23.09.2026 | 69,10 | 70,10 | 68,63 | 69,03 | -0,18% | - |
| 22.09.2026 | 70,45 | 70,50 | 68,63 | 69,15 | -1,98% | - |
| 21.09.2026 | 69,00 | 71,38 | 68,58 | 70,55 | 3,48% | - |
| 18.09.2026 | 69,65 | 70,23 | 67,48 | 68,18 | -1,98% | - |
| 17.09.2026 | 67,28 | 69,83 | 67,00 | 69,55 | 3,84% | - |
| 16.09.2026 | 65,23 | 68,33 | 65,13 | 66,98 | 2,76% | - |
| 15.09.2026 | 64,88 | 66,00 | 63,28 | 65,18 | 0,42% | - |
| 14.09.2026 | 65,78 | 66,63 | 63,73 | 64,90 | -1,74% | - |
| 11.09.2026 | 67,33 | 68,93 | 62,60 | 66,05 | -1,42% | - |
| 10.09.2026 | 69,30 | 70,15 | 66,73 | 67,00 | -3,11% | - |
| 09.09.2026 | 69,10 | 70,55 | 67,93 | 69,15 | -0,07% | - |
| 08.09.2026 | 68,45 | 71,43 | 68,30 | 69,20 | 0,80% | - |
| 07.09.2026 | 68,10 | 69,30 | 68,03 | 68,65 | 0,55% | - |
| 04.09.2026 | 69,33 | 70,40 | 68,15 | 68,28 | -1,44% | - |
| 03.09.2026 | 64,58 | 71,15 | 64,43 | 69,28 | 7,36% | - |
| 02.09.2026 | 63,03 | 64,55 | 62,45 | 64,53 | 2,87% | 3.500,00 |
| 01.09.2026 | 66,38 | 66,55 | 62,73 | 62,73 | -5,29% | - |
| 31.08.2026 | 67,25 | 67,80 | 66,08 | 66,23 | -1,60% | - |
| 28.08.2026 | 67,25 | 68,00 | 67,05 | 67,30 | 0,04% | - |
| 27.08.2026 | 65,93 | 67,33 | 65,65 | 67,28 | 2,28% | - |
| 26.08.2026 | 66,58 | 67,08 | 65,53 | 65,78 | -1,28% | - |
| 25.08.2026 | 65,38 | 67,00 | 65,38 | 66,63 | 2,03% | - |
| 24.08.2026 | 63,40 | 65,65 | 63,25 | 65,30 | 0,04% | 2.890,00 |
| 21.08.2026 | 63,63 | 66,13 | 63,58 | 65,28 | 2,80% | 3.600,00 |
| 20.08.2026 | 64,43 | 65,75 | 55,75 | 63,50 | -1,55% | 6,00 |
| 19.08.2026 | 63,28 | 65,03 | 62,35 | 64,50 | 1,65% | - |
| 18.08.2026 | 61,95 | 64,05 | 61,85 | 63,45 | 2,09% | - |
| 17.08.2026 | 62,08 | 62,83 | 61,88 | 62,15 | 0,20% | - |
| 14.08.2026 | 63,45 | 64,75 | 61,83 | 62,03 | -2,44% | - |
| 13.08.2026 | 62,58 | 64,08 | 62,53 | 63,58 | 1,80% | - |
| 12.08.2026 | 63,10 | 64,13 | 62,28 | 62,45 | -0,68% | - |
| 11.08.2026 | 62,38 | 64,40 | 61,93 | 62,88 | 0,72% | 222,00 |
| 10.08.2026 | 57,40 | 64,93 | 56,13 | 62,43 | 8,57% | - |
| 07.08.2026 | 55,35 | 58,03 | 55,30 | 57,50 | 3,84% | - |
| 06.08.2026 | 55,45 | 56,25 | 55,23 | 55,38 | -0,14% | - |
| 05.08.2026 | 56,15 | 56,15 | 54,55 | 55,45 | -0,98% | - |
| 04.08.2026 | 55,95 | 57,15 | 55,45 | 56,00 | 0,27% | - |
| 03.08.2026 | 58,18 | 58,28 | 54,53 | 55,85 | -3,50% | - |
| 31.07.2026 | 58,45 | 59,53 | 57,63 | 57,88 | -0,56% | - |
| 30.07.2026 | 56,95 | 58,58 | 56,70 | 58,20 | 1,26% | - |
| 29.07.2026 | 55,35 | 58,13 | 55,15 | 57,48 | 3,65% | - |
| 28.07.2026 | 54,85 | 55,65 | 53,40 | 55,45 | 0,59% | - |
| 27.07.2026 | 54,93 | 55,78 | 54,63 | 55,13 | 1,43% | - |
| 24.07.2026 | 53,63 | 55,40 | 53,53 | 54,35 | 1,21% | - |
| 23.07.2026 | 53,80 | 55,33 | 53,18 | 53,70 | -0,97% | - |
| 22.07.2026 | 54,60 | 54,95 | 53,95 | 54,23 | -0,78% | - |
| 21.07.2026 | 55,78 | 56,38 | 53,98 | 54,65 | -1,35% | - |
| 20.07.2026 | 55,70 | 56,60 | 55,40 | 55,40 | -0,67% | - |
| 17.07.2026 | 56,28 | 57,23 | 55,50 | 55,78 | -1,54% | - |
| 16.07.2026 | 55,85 | 57,03 | 54,93 | 56,65 | 1,30% | - |
| 15.07.2026 | 55,08 | 56,58 | 54,98 | 55,93 | 1,96% | - |
| 14.07.2026 | 54,53 | 55,05 | 54,00 | 54,85 | 0,55% | 15.200,00 |
| 13.07.2026 | 54,38 | 54,80 | 53,93 | 54,55 | -0,59% | - |
| 10.07.2026 | 54,73 | 56,05 | 54,38 | 54,88 | -0,09% | - |
| 09.07.2026 | 53,63 | 55,23 | 53,38 | 54,93 | 2,76% | - |
| 08.07.2026 | 53,88 | 54,03 | 52,70 | 53,45 | -1,20% | 525,00 |
| 07.07.2026 | 54,65 | 55,43 | 53,63 | 54,10 | -1,23% | - |
| 06.07.2026 | 54,43 | 55,08 | 54,10 | 54,78 | 0,60% | - |
| 03.07.2026 | 54,45 | 54,83 | 53,55 | 54,45 | 0,41% | - |
| 02.07.2026 | 54,70 | 55,10 | 53,83 | 54,23 | -0,82% | - |
| 01.07.2026 | 48,63 | 54,85 | 48,45 | 54,68 | 12,50% | - |
| 30.06.2026 | 49,21 | 49,34 | 47,91 | 48,60 | -0,96% | - |
| 29.06.2026 | 49,93 | 49,94 | 48,83 | 49,07 | -1,29% | - |
| 26.06.2026 | 48,96 | 50,05 | 48,47 | 49,71 | 0,59% | - |
| 25.06.2026 | 49,27 | 50,10 | 48,38 | 49,42 | 0,80% | - |
| 24.06.2026 | 49,57 | 49,85 | 48,60 | 49,03 | -1,09% | - |
| 23.06.2026 | 49,07 | 50,50 | 48,95 | 49,57 | 0,20% | - |
| 22.06.2026 | 50,35 | 51,13 | 49,29 | 49,47 | -1,45% | 15.200,00 |
| 19.06.2026 | 50,40 | 51,33 | 50,15 | 50,20 | -0,89% | - |
| 18.06.2026 | 50,25 | 51,75 | 50,23 | 50,65 | 1,18% | - |
| 17.06.2026 | 49,27 | 51,75 | 49,23 | 50,06 | 1,83% | - |
| 16.06.2026 | 50,53 | 51,03 | 48,91 | 49,16 | -2,75% | - |
| 15.06.2026 | 50,88 | 51,50 | 50,40 | 50,55 | 0,65% | - |