86,650€
-0,23%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 88,63 | 88,68 | 87,48 | 87,55 | 0,81% | - |
| 14.10.2025 | 87,50 | 87,50 | 86,85 | 86,85 | -3,18% | 50,00 |
| 13.10.2025 | 89,70 | 89,70 | 89,70 | 89,70 | -0,94% | - |
| 10.10.2025 | 90,55 | 90,55 | 90,55 | 90,55 | -1,90% | - |
| 09.10.2025 | 92,30 | 92,30 | 92,30 | 92,30 | 0,05% | - |
| 08.10.2025 | 92,25 | 92,25 | 92,25 | 92,25 | -1,97% | - |
| 07.10.2025 | 90,45 | 94,10 | 90,45 | 94,10 | 4,50% | 58,00 |
| 06.10.2025 | 90,05 | 90,05 | 90,05 | 90,05 | 3,27% | - |
| 03.10.2025 | 87,20 | 87,20 | 87,20 | 87,20 | 0,11% | - |
| 02.10.2025 | 86,80 | 88,30 | 86,80 | 87,10 | 4,88% | 1,00 |
| 01.10.2025 | 83,05 | 83,05 | 83,05 | 83,05 | -0,60% | - |
| 30.09.2025 | 83,55 | 83,55 | 83,55 | 83,55 | 0,54% | - |
| 29.09.2025 | 83,10 | 83,10 | 83,10 | 83,10 | 0,24% | - |
| 26.09.2025 | 82,90 | 82,90 | 82,90 | 82,90 | -3,04% | - |
| 25.09.2025 | 84,75 | 85,50 | 84,75 | 85,50 | 0,18% | 4,00 |
| 24.09.2025 | 85,35 | 85,35 | 85,35 | 85,35 | -1,56% | - |
| 23.09.2025 | 87,25 | 87,25 | 86,70 | 86,70 | 0,00% | 1,00 |
| 22.09.2025 | 86,70 | 86,70 | 86,70 | 86,70 | 0,06% | - |
| 19.09.2025 | 86,65 | 86,65 | 86,65 | 86,65 | 2,73% | - |
| 18.09.2025 | 84,35 | 84,35 | 84,35 | 84,35 | 0,60% | - |
| 17.09.2025 | 83,85 | 83,85 | 83,85 | 83,85 | 1,33% | - |
| 16.09.2025 | 82,75 | 82,75 | 82,75 | 82,75 | -1,14% | - |
| 15.09.2025 | 81,35 | 83,70 | 81,35 | 83,70 | 10,42% | - |
| 12.09.2025 | 72,15 | 75,80 | 72,15 | 75,80 | 1,81% | 200,00 |
| 11.09.2025 | 74,45 | 74,45 | 74,45 | 74,45 | -0,60% | - |
| 10.09.2025 | 72,45 | 74,90 | 72,45 | 74,90 | 5,27% | - |
| 09.09.2025 | 71,15 | 71,15 | 71,15 | 71,15 | -1,25% | - |
| 08.09.2025 | 72,05 | 72,05 | 72,05 | 72,05 | 2,56% | - |
| 05.09.2025 | 70,25 | 70,25 | 70,25 | 70,25 | 1,59% | - |
| 04.09.2025 | 69,15 | 69,15 | 69,15 | 69,15 | 1,02% | - |
| 03.09.2025 | 68,45 | 68,45 | 68,45 | 68,45 | -1,44% | - |
| 02.09.2025 | 69,45 | 69,45 | 69,45 | 69,45 | 0,22% | - |
| 01.09.2025 | 69,30 | 69,30 | 69,30 | 69,30 | -0,07% | - |
| 29.08.2025 | 69,35 | 69,35 | 69,35 | 69,35 | 1,09% | - |
| 28.08.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,29% | - |
| 27.08.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -0,15% | - |
| 26.08.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -1,65% | - |
| 25.08.2025 | 69,65 | 69,65 | 69,65 | 69,65 | 1,98% | - |
| 22.08.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -1,01% | - |
| 21.08.2025 | 69,55 | 69,95 | 68,93 | 69,00 | 1,55% | - |
| 20.08.2025 | 67,95 | 67,95 | 67,95 | 67,95 | -1,88% | - |
| 19.08.2025 | 67,65 | 69,25 | 67,65 | 69,25 | 3,36% | 17,00 |
| 18.08.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,89% | - |
| 15.08.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 3,21% | - |
| 14.08.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -2,17% | - |
| 13.08.2025 | 66,95 | 66,95 | 66,95 | 66,95 | 1,83% | - |
| 12.08.2025 | 65,75 | 65,75 | 65,75 | 65,75 | -0,75% | - |
| 11.08.2025 | 66,25 | 66,25 | 66,25 | 66,25 | -0,90% | - |
| 08.08.2025 | 66,85 | 66,85 | 66,85 | 66,85 | 1,13% | - |
| 07.08.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -2,51% | - |
| 06.08.2025 | 67,90 | 68,05 | 67,80 | 67,80 | 4,23% | 50,00 |
| 05.08.2025 | 65,05 | 65,05 | 65,05 | 65,05 | -0,46% | - |
| 04.08.2025 | 64,90 | 65,35 | 64,90 | 65,35 | 0,54% | - |
| 01.08.2025 | 66,75 | 66,75 | 65,00 | 65,00 | -2,99% | 100,00 |
| 31.07.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,74% | - |
| 30.07.2025 | 68,00 | 68,00 | 67,50 | 67,50 | -2,24% | 100,00 |
| 29.07.2025 | 69,05 | 69,05 | 69,05 | 69,05 | 0,44% | - |
| 28.07.2025 | 68,75 | 68,75 | 68,75 | 68,75 | 0,36% | - |
| 25.07.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -1,44% | - |
| 24.07.2025 | 69,50 | 69,50 | 69,50 | 69,50 | 2,43% | - |
| 23.07.2025 | 67,85 | 67,85 | 67,85 | 67,85 | 0,15% | - |
| 22.07.2025 | 67,75 | 67,75 | 67,75 | 67,75 | -2,80% | - |
| 21.07.2025 | 69,70 | 69,70 | 69,70 | 69,70 | -0,75% | - |
| 18.07.2025 | 71,13 | 71,65 | 69,80 | 70,23 | -1,06% | - |
| 17.07.2025 | 70,55 | 70,98 | 70,00 | 70,98 | 0,96% | - |
| 16.07.2025 | 71,13 | 71,55 | 70,30 | 70,30 | -0,78% | - |
| 15.07.2025 | 71,80 | 71,98 | 70,85 | 70,85 | -1,29% | - |
| 14.07.2025 | 71,45 | 71,78 | 70,95 | 71,78 | -2,21% | - |
| 11.07.2025 | 73,40 | 73,40 | 73,40 | 73,40 | -2,26% | - |
| 10.07.2025 | 72,75 | 75,10 | 72,75 | 75,10 | 4,02% | 1,00 |
| 09.07.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -1,03% | - |
| 08.07.2025 | 73,25 | 73,25 | 72,95 | 72,95 | -3,70% | - |
| 07.07.2025 | 75,75 | 75,75 | 75,75 | 75,75 | 2,23% | 1,00 |
| 04.07.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -0,87% | - |
| 03.07.2025 | 75,15 | 75,15 | 74,75 | 74,75 | -0,53% | - |
| 02.07.2025 | 75,15 | 75,15 | 75,15 | 75,15 | -6,06% | - |
| 01.07.2025 | 77,70 | 80,00 | 77,70 | 80,00 | 1,33% | 1,00 |
| 30.06.2025 | 78,00 | 78,95 | 78,00 | 78,95 | 8,15% | 110,00 |
| 27.06.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 4,06% | - |
| 26.06.2025 | 70,15 | 70,15 | 70,15 | 70,15 | -1,27% | - |
| 25.06.2025 | 71,05 | 71,05 | 71,05 | 71,05 | 2,16% | - |
| 24.06.2025 | 69,55 | 69,55 | 69,55 | 69,55 | 0,87% | - |
| 23.06.2025 | 68,75 | 68,95 | 68,75 | 68,95 | -2,48% | - |
| 20.06.2025 | 70,45 | 70,70 | 70,45 | 70,70 | 2,39% | - |
| 19.06.2025 | 69,05 | 69,05 | 69,05 | 69,05 | -1,07% | - |
| 18.06.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -0,14% | - |
| 17.06.2025 | 70,35 | 70,35 | 69,90 | 69,90 | -1,13% | - |
| 16.06.2025 | 70,75 | 70,75 | 70,70 | 70,70 | 0,14% | - |
| 13.06.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -3,75% | - |
| 12.06.2025 | 73,35 | 73,35 | 73,35 | 73,35 | -0,34% | - |
| 11.06.2025 | 73,60 | 73,60 | 73,60 | 73,60 | 4,47% | - |
| 10.06.2025 | 70,95 | 70,95 | 70,45 | 70,45 | 0,71% | - |
| 09.06.2025 | 70,00 | 70,00 | 69,95 | 69,95 | -0,29% | - |
| 06.06.2025 | 70,63 | 70,63 | 69,58 | 70,15 | -0,50% | - |
| 05.06.2025 | 70,40 | 70,85 | 70,15 | 70,50 | 0,04% | - |
| 04.06.2025 | 68,40 | 70,58 | 68,38 | 70,48 | 3,37% | - |
| 03.06.2025 | 68,10 | 68,25 | 67,13 | 68,18 | 0,52% | - |
| 02.06.2025 | 71,45 | 71,45 | 67,43 | 67,83 | -3,86% | - |
| 30.05.2025 | 70,63 | 71,43 | 70,48 | 70,55 | -0,21% | - |
| 29.05.2025 | 71,45 | 71,55 | 70,55 | 70,70 | -0,07% | - |