65,800€
4,20%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 66,10 | 66,10 | 66,10 | 66,10 | 4,67% | - |
| 19.12.2024 | 63,15 | 63,15 | 63,15 | 63,15 | -1,86% | - |
| 18.12.2024 | 64,35 | 64,35 | 64,35 | 64,35 | -3,09% | - |
| 17.12.2024 | 65,95 | 66,40 | 65,95 | 66,40 | 4,81% | - |
| 16.12.2024 | 63,35 | 63,35 | 63,35 | 63,35 | -2,84% | - |
| 13.12.2024 | 65,35 | 65,35 | 65,20 | 65,20 | -3,55% | - |
| 12.12.2024 | 67,50 | 67,60 | 67,50 | 67,60 | 1,35% | - |
| 11.12.2024 | 66,50 | 66,70 | 66,50 | 66,70 | 3,89% | - |
| 10.12.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -1,00% | - |
| 09.12.2024 | 64,00 | 64,85 | 64,00 | 64,85 | 0,70% | - |
| 06.12.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 1,58% | - |
| 05.12.2024 | 63,40 | 63,40 | 63,40 | 63,40 | -1,55% | - |
| 04.12.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 0,23% | - |
| 03.12.2024 | 64,30 | 64,30 | 64,25 | 64,25 | 0,78% | - |
| 02.12.2024 | 63,75 | 63,75 | 63,75 | 63,75 | 0,79% | - |
| 29.11.2024 | 64,05 | 64,05 | 63,25 | 63,25 | -2,39% | - |
| 28.11.2024 | 64,80 | 64,80 | 64,80 | 64,80 | 0,86% | - |
| 27.11.2024 | 63,80 | 64,25 | 63,80 | 64,25 | -1,15% | - |
| 26.11.2024 | 64,05 | 65,00 | 63,90 | 65,00 | 2,77% | 4,00 |
| 25.11.2024 | 63,25 | 63,25 | 63,25 | 63,25 | 4,81% | - |
| 22.11.2024 | 60,35 | 60,35 | 60,35 | 60,35 | -0,49% | - |
| 21.11.2024 | 60,48 | 60,73 | 59,68 | 60,65 | 4,57% | - |
| 20.11.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,09% | - |
| 19.11.2024 | 58,05 | 58,05 | 58,05 | 58,05 | -2,76% | - |
| 18.11.2024 | 59,70 | 59,70 | 59,70 | 59,70 | -0,50% | - |
| 15.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -3,23% | - |
| 14.11.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -0,64% | - |
| 13.11.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -5,31% | 200,00 |
| 12.11.2024 | 65,90 | 65,90 | 65,90 | 65,90 | -4,56% | - |
| 11.11.2024 | 67,20 | 69,05 | 67,20 | 69,05 | 33,69% | 3,00 |
| 08.11.2024 | 51,65 | 51,65 | 51,65 | 51,65 | 3,84% | - |
| 07.11.2024 | 49,74 | 49,74 | 49,74 | 49,74 | -5,44% | - |
| 06.11.2024 | 52,00 | 52,60 | 52,00 | 52,60 | -0,47% | - |
| 05.11.2024 | 52,85 | 52,85 | 52,85 | 52,85 | -2,58% | - |
| 04.11.2024 | 54,25 | 54,25 | 54,25 | 54,25 | 1,50% | - |
| 01.11.2024 | 53,20 | 53,45 | 52,85 | 53,45 | 0,19% | - |
| 31.10.2024 | 54,15 | 54,15 | 53,35 | 53,35 | -1,75% | - |
| 30.10.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -0,37% | - |
| 29.10.2024 | 54,10 | 54,50 | 54,10 | 54,50 | 0,09% | - |
| 28.10.2024 | 54,45 | 54,45 | 54,45 | 54,45 | -1,00% | - |
| 25.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -3,25% | - |
| 24.10.2024 | 56,90 | 56,90 | 56,85 | 56,85 | 1,16% | - |
| 23.10.2024 | 56,20 | 56,20 | 56,20 | 56,20 | -0,53% | - |
| 22.10.2024 | 55,55 | 56,50 | 55,55 | 56,50 | -3,58% | - |
| 21.10.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | - |
| 18.10.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 7,55% | - |
| 17.10.2024 | 52,55 | 54,30 | 52,55 | 54,30 | 13,22% | 180,00 |
| 16.10.2024 | 47,96 | 47,96 | 47,96 | 47,96 | -2,06% | - |
| 15.10.2024 | 49,01 | 50,05 | 48,68 | 48,97 | 1,22% | - |
| 14.10.2024 | 48,38 | 48,38 | 48,38 | 48,38 | 1,72% | - |
| 11.10.2024 | 47,56 | 47,56 | 47,56 | 47,56 | -2,74% | - |
| 10.10.2024 | 48,90 | 48,90 | 48,90 | 48,90 | -1,37% | - |
| 09.10.2024 | 49,58 | 49,58 | 49,58 | 49,58 | -0,94% | - |
| 08.10.2024 | 49,74 | 50,05 | 49,74 | 50,05 | -2,34% | - |
| 07.10.2024 | 51,25 | 51,25 | 51,25 | 51,25 | -3,03% | - |
| 04.10.2024 | 52,85 | 52,85 | 52,85 | 52,85 | -0,19% | - |
| 03.10.2024 | 52,95 | 52,95 | 52,95 | 52,95 | 0,28% | - |
| 02.10.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -1,12% | - |
| 01.10.2024 | 53,80 | 53,80 | 53,40 | 53,40 | -3,61% | - |
| 30.09.2024 | 56,50 | 56,50 | 55,40 | 55,40 | 1,00% | 150,00 |
| 27.09.2024 | 54,85 | 54,85 | 54,85 | 54,85 | 0,73% | - |
| 26.09.2024 | 54,45 | 54,45 | 54,45 | 54,45 | 0,18% | - |
| 25.09.2024 | 54,35 | 54,35 | 54,35 | 54,35 | -1,72% | - |
| 24.09.2024 | 56,25 | 56,25 | 55,30 | 55,30 | -4,24% | 15,00 |
| 23.09.2024 | 57,25 | 57,75 | 57,25 | 57,75 | 1,85% | - |
| 20.09.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -1,31% | - |
| 19.09.2024 | 57,45 | 57,45 | 57,45 | 57,45 | 2,04% | - |
| 18.09.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 1,35% | - |
| 17.09.2024 | 55,55 | 55,55 | 55,55 | 55,55 | -5,77% | - |
| 16.09.2024 | 58,95 | 58,95 | 58,95 | 58,95 | 5,74% | - |
| 13.09.2024 | 55,35 | 55,75 | 55,35 | 55,75 | -2,62% | - |
| 12.09.2024 | 57,25 | 57,25 | 57,25 | 57,25 | 4,09% | - |
| 11.09.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,01% | - |
| 10.09.2024 | 55,10 | 55,10 | 54,45 | 54,45 | 1,78% | - |
| 09.09.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 6,15% | - |
| 06.09.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 4,61% | - |
| 05.09.2024 | 48,18 | 48,18 | 48,18 | 48,18 | -1,63% | - |
| 04.09.2024 | 47,56 | 48,98 | 47,56 | 48,98 | -0,93% | - |
| 03.09.2024 | 49,52 | 49,52 | 49,44 | 49,44 | -0,32% | - |
| 02.09.2024 | 49,74 | 49,74 | 49,60 | 49,60 | -1,59% | - |
| 30.08.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 2,27% | - |
| 29.08.2024 | 49,28 | 49,28 | 49,28 | 49,28 | -2,99% | - |
| 28.08.2024 | 50,75 | 50,80 | 50,75 | 50,80 | 0,49% | - |
| 27.08.2024 | 50,55 | 50,55 | 50,55 | 50,55 | -3,07% | - |
| 26.08.2024 | 52,15 | 52,15 | 52,15 | 52,15 | 3,37% | - |
| 23.08.2024 | 50,45 | 50,45 | 50,45 | 50,45 | 1,31% | - |
| 22.08.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -2,16% | - |
| 21.08.2024 | 50,60 | 50,90 | 50,60 | 50,90 | -1,36% | - |
| 20.08.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -1,24% | - |
| 19.08.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 0,77% | - |
| 16.08.2024 | 51,85 | 51,85 | 51,85 | 51,85 | 0,10% | - |
| 15.08.2024 | 51,80 | 51,80 | 51,70 | 51,80 | 2,07% | 176,00 |
| 14.08.2024 | 50,50 | 50,75 | 50,50 | 50,75 | 1,30% | - |
| 13.08.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -0,20% | - |
| 12.08.2024 | 50,65 | 50,65 | 50,20 | 50,20 | -0,59% | - |
| 09.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,20% | - |
| 08.08.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 1,81% | - |
| 07.08.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -1,97% | - |
| 06.08.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 8,29% | - |
| 05.08.2024 | 46,26 | 46,82 | 46,26 | 46,82 | -4,10% | - |