77,925€
-1,30%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 77,18 | 78,30 | 76,18 | 77,83 | -1,42% | - |
| 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 |
| 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% | - |