66,600€
1,37%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 65,93 | 66,55 | 65,65 | 66,43 | 0,99% | - |
| 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% | - |
| 12.06.2026 | 51,30 | 51,35 | 49,87 | 50,23 | -2,24% | - |
| 11.06.2026 | 50,83 | 51,73 | 50,38 | 51,38 | 1,23% | - |
| 10.06.2026 | 51,03 | 51,80 | 49,31 | 50,75 | -0,73% | - |
| 09.06.2026 | 50,13 | 52,28 | 50,09 | 51,13 | 2,03% | - |
| 08.06.2026 | 49,08 | 50,38 | 47,64 | 50,11 | 1,42% | - |
| 05.06.2026 | 50,60 | 50,73 | 49,27 | 49,41 | -2,69% | - |
| 04.06.2026 | 47,36 | 50,78 | 47,34 | 50,78 | 6,98% | - |
| 03.06.2026 | 48,94 | 48,99 | 47,38 | 47,46 | -3,10% | - |
| 02.06.2026 | 48,23 | 49,56 | 48,03 | 48,98 | 1,74% | - |
| 01.06.2026 | 49,99 | 50,03 | 47,49 | 48,14 | -3,36% | - |
| 29.05.2026 | 47,86 | 50,23 | 47,80 | 49,82 | 4,28% | - |
| 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% | - |