56,875€
-8,63%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 61,23 | 62,73 | 56,20 | 56,90 | -8,59% | - |
| 03.04.2025 | 64,78 | 67,00 | 61,90 | 62,25 | -6,43% | - |
| 02.04.2025 | 66,23 | 66,55 | 64,28 | 66,53 | -2,28% | - |
| 01.04.2025 | 66,68 | 68,65 | 66,68 | 68,08 | 2,52% | - |
| 31.03.2025 | 68,35 | 68,35 | 65,90 | 66,40 | -2,82% | - |
| 28.03.2025 | 66,75 | 69,08 | 66,73 | 68,33 | 1,33% | - |
| 27.03.2025 | 67,58 | 67,85 | 66,70 | 67,43 | -0,26% | - |
| 26.03.2025 | 70,20 | 70,68 | 67,58 | 67,60 | -3,19% | - |
| 25.03.2025 | 70,45 | 70,53 | 68,95 | 69,83 | -0,64% | - |
| 24.03.2025 | 71,43 | 71,85 | 70,03 | 70,28 | -2,12% | - |
| 21.03.2025 | 72,55 | 72,63 | 71,00 | 71,80 | -1,20% | - |
| 20.03.2025 | 72,33 | 72,80 | 71,43 | 72,68 | 0,59% | - |
| 19.03.2025 | 72,98 | 73,20 | 71,78 | 72,25 | -1,33% | - |
| 18.03.2025 | 73,00 | 73,78 | 72,68 | 73,23 | 1,07% | - |
| 17.03.2025 | 71,75 | 72,98 | 71,45 | 72,45 | 5,92% | - |
| 14.03.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 1,33% | - |
| 13.03.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -3,85% | - |
| 12.03.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 0,29% | - |
| 11.03.2025 | 70,15 | 70,15 | 70,00 | 70,00 | -4,63% | - |
| 10.03.2025 | 73,85 | 73,85 | 73,40 | 73,40 | -0,61% | - |
| 07.03.2025 | 73,85 | 73,85 | 73,85 | 73,85 | -3,27% | - |
| 06.03.2025 | 76,35 | 76,35 | 76,35 | 76,35 | 1,46% | - |
| 05.03.2025 | 75,25 | 75,25 | 75,25 | 75,25 | -0,59% | - |
| 04.03.2025 | 75,75 | 75,75 | 75,70 | 75,70 | -2,01% | - |
| 03.03.2025 | 78,70 | 78,70 | 77,00 | 77,25 | 0,65% | - |
| 28.02.2025 | 76,75 | 76,75 | 76,75 | 76,75 | -2,79% | - |
| 27.02.2025 | 78,95 | 78,95 | 78,95 | 78,95 | -0,88% | - |
| 26.02.2025 | 79,65 | 79,65 | 79,65 | 79,65 | 0,13% | - |
| 25.02.2025 | 79,55 | 79,55 | 79,55 | 79,55 | -0,25% | - |
| 24.02.2025 | 79,75 | 79,75 | 79,75 | 79,75 | -1,30% | - |
| 21.02.2025 | 80,80 | 80,80 | 80,80 | 80,80 | -2,18% | - |
| 20.02.2025 | 81,60 | 82,60 | 81,60 | 82,60 | 5,42% | 3,00 |
| 19.02.2025 | 78,35 | 78,35 | 78,35 | 78,35 | 1,03% | - |
| 18.02.2025 | 77,55 | 77,55 | 77,55 | 77,55 | 1,91% | - |
| 17.02.2025 | 76,10 | 76,10 | 76,10 | 76,10 | -0,78% | - |
| 14.02.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 1,12% | - |
| 13.02.2025 | 76,70 | 76,70 | 75,85 | 75,85 | 0,07% | - |
| 12.02.2025 | 75,80 | 75,80 | 75,80 | 75,80 | 0,20% | - |
| 11.02.2025 | 75,65 | 75,65 | 75,65 | 75,65 | -1,30% | - |
| 10.02.2025 | 74,95 | 76,65 | 74,95 | 76,65 | 0,52% | 1,00 |
| 07.02.2025 | 76,25 | 76,25 | 76,25 | 76,25 | -0,07% | - |
| 06.02.2025 | 76,30 | 76,30 | 76,30 | 76,30 | 8,38% | - |
| 05.02.2025 | 71,60 | 71,60 | 70,40 | 70,40 | -1,68% | - |
| 04.02.2025 | 71,15 | 71,60 | 71,15 | 71,60 | -0,35% | - |
| 03.02.2025 | 72,70 | 72,70 | 71,85 | 71,85 | -2,18% | 1,00 |
| 31.01.2025 | 73,45 | 73,45 | 73,45 | 73,45 | 9,87% | - |
| 30.01.2025 | 66,85 | 66,85 | 66,85 | 66,85 | 1,13% | - |
| 29.01.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 1,54% | - |
| 28.01.2025 | 65,10 | 65,10 | 65,10 | 65,10 | -0,46% | - |
| 27.01.2025 | 65,25 | 65,40 | 65,25 | 65,40 | -3,61% | 1,00 |
| 24.01.2025 | 67,85 | 67,85 | 67,85 | 67,85 | 0,30% | - |
| 23.01.2025 | 67,65 | 67,65 | 67,65 | 67,65 | -3,91% | - |
| 22.01.2025 | 68,95 | 70,40 | 68,95 | 70,40 | 5,07% | 1,00 |
| 21.01.2025 | 67,20 | 67,20 | 67,00 | 67,00 | -2,90% | - |
| 20.01.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -2,54% | - |
| 17.01.2025 | 71,30 | 71,30 | 70,80 | 70,80 | 0,00% | 1,00 |
| 16.01.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 3,66% | - |
| 15.01.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -2,64% | - |
| 14.01.2025 | 69,40 | 70,15 | 69,40 | 70,15 | 1,15% | - |
| 13.01.2025 | 70,75 | 70,75 | 69,35 | 69,35 | 2,82% | - |
| 10.01.2025 | 67,10 | 67,45 | 67,10 | 67,45 | -0,74% | - |
| 09.01.2025 | 67,95 | 67,95 | 67,95 | 67,95 | -2,02% | - |
| 08.01.2025 | 69,35 | 69,35 | 69,35 | 69,35 | 0,14% | - |
| 07.01.2025 | 68,05 | 69,25 | 67,05 | 69,25 | 3,44% | 21,00 |
| 06.01.2025 | 66,95 | 66,95 | 66,95 | 66,95 | 1,75% | - |
| 03.01.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -1,57% | - |
| 02.01.2025 | 64,85 | 66,85 | 64,85 | 66,85 | -0,74% | 7,00 |
| 30.12.2024 | 67,35 | 67,35 | 67,35 | 67,35 | 0,15% | - |
| 27.12.2024 | 65,10 | 67,25 | 65,10 | 67,25 | 2,99% | 21,00 |
| 23.12.2024 | 66,40 | 66,40 | 65,30 | 65,30 | -1,21% | 1,00 |
| 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 |