57,000€
1,88%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 56,45 | 56,45 | 56,40 | 56,40 | 0,80% | - |
27.03.2024 | 55,85 | 56,50 | 55,85 | 55,95 | 0,36% | - |
26.03.2024 | 56,35 | 56,35 | 55,75 | 55,75 | -0,54% | - |
25.03.2024 | 54,90 | 56,05 | 54,90 | 56,05 | -2,52% | - |
22.03.2024 | 56,30 | 57,50 | 56,30 | 57,50 | 2,95% | 1,00 |
21.03.2024 | 57,25 | 57,25 | 55,85 | 55,85 | -0,27% | - |
20.03.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,53% | - |
19.03.2024 | 57,20 | 57,30 | 56,30 | 56,30 | -1,92% | - |
18.03.2024 | 58,00 | 58,00 | 57,40 | 57,40 | -1,54% | 1,00 |
15.03.2024 | 59,15 | 59,15 | 58,30 | 58,30 | -5,82% | - |
14.03.2024 | 59,05 | 61,90 | 59,05 | 61,90 | 2,23% | 2,00 |
13.03.2024 | 70,35 | 70,35 | 54,75 | 60,55 | -13,50% | 203,00 |
12.03.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -3,71% | - |
11.03.2024 | 73,15 | 73,15 | 72,70 | 72,70 | 1,54% | - |
08.03.2024 | 70,60 | 71,60 | 70,60 | 71,60 | -1,92% | 9,00 |
07.03.2024 | 66,25 | 73,00 | 66,25 | 73,00 | 11,37% | 20,00 |
06.03.2024 | 68,80 | 69,05 | 65,55 | 65,55 | -6,89% | - |
05.03.2024 | 71,45 | 71,45 | 70,40 | 70,40 | -1,40% | - |
04.03.2024 | 69,75 | 71,40 | 69,00 | 71,40 | 9,01% | 150,00 |
01.03.2024 | 65,10 | 65,50 | 65,10 | 65,50 | 1,95% | - |
29.02.2024 | 62,40 | 64,25 | 62,35 | 64,25 | 3,30% | 3,00 |
28.02.2024 | 62,20 | 62,55 | 61,45 | 62,20 | -0,32% | - |
27.02.2024 | 61,95 | 62,40 | 61,95 | 62,40 | -0,48% | - |
26.02.2024 | 61,65 | 62,75 | 61,65 | 62,70 | 4,15% | 240,00 |
23.02.2024 | 61,35 | 61,35 | 60,20 | 60,20 | -1,87% | - |
22.02.2024 | 59,40 | 61,35 | 59,40 | 61,35 | 3,98% | - |
21.02.2024 | 58,65 | 59,15 | 58,45 | 59,00 | 0,25% | 26,00 |
20.02.2024 | 59,20 | 59,20 | 58,85 | 58,85 | 0,68% | - |
19.02.2024 | 58,20 | 58,45 | 58,20 | 58,45 | -0,85% | - |
16.02.2024 | 58,95 | 58,95 | 58,95 | 58,95 | 1,99% | - |
15.02.2024 | 58,55 | 59,25 | 57,80 | 57,80 | -2,28% | 2,00 |
14.02.2024 | 59,30 | 59,30 | 59,15 | 59,15 | -1,25% | - |
13.02.2024 | 59,30 | 59,90 | 59,30 | 59,90 | -2,60% | - |
12.02.2024 | 61,20 | 61,50 | 61,20 | 61,50 | -3,98% | - |
09.02.2024 | 64,00 | 64,05 | 63,15 | 64,05 | 0,08% | 15,00 |
08.02.2024 | 59,85 | 64,00 | 59,85 | 64,00 | 9,12% | - |
07.02.2024 | 58,65 | 58,65 | 58,65 | 58,65 | -1,10% | - |
06.02.2024 | 49,20 | 59,30 | 49,20 | 59,30 | 22,32% | 1,00 |
05.02.2024 | 48,52 | 48,52 | 48,48 | 48,48 | -1,18% | - |
02.02.2024 | 49,06 | 49,06 | 49,06 | 49,06 | -0,41% | - |
01.02.2024 | 49,12 | 49,62 | 49,06 | 49,26 | -1,77% | - |
31.01.2024 | 50,05 | 50,15 | 50,05 | 50,15 | -0,99% | - |
30.01.2024 | 51,00 | 51,00 | 50,65 | 50,65 | 0,20% | - |
29.01.2024 | 52,60 | 52,60 | 50,55 | 50,55 | -8,59% | - |
26.01.2024 | 51,15 | 55,30 | 51,15 | 55,30 | 7,80% | - |
25.01.2024 | 50,45 | 51,30 | 50,45 | 51,30 | 0,49% | 18,00 |
24.01.2024 | 50,35 | 51,05 | 50,35 | 51,05 | 1,69% | - |
23.01.2024 | 49,94 | 50,20 | 49,94 | 50,20 | 1,01% | - |
22.01.2024 | 49,66 | 49,70 | 49,32 | 49,70 | 0,28% | 10,00 |
19.01.2024 | 50,65 | 50,65 | 49,56 | 49,56 | 1,47% | - |
18.01.2024 | 48,18 | 48,84 | 48,18 | 48,84 | 0,66% | - |
17.01.2024 | 48,52 | 48,52 | 48,52 | 48,52 | -1,50% | - |
16.01.2024 | 48,64 | 49,26 | 48,64 | 49,26 | 0,16% | - |
15.01.2024 | 49,32 | 49,60 | 48,96 | 49,18 | -7,90% | 1,00 |
12.01.2024 | 54,80 | 54,80 | 53,40 | 53,40 | -3,70% | 300,00 |
11.01.2024 | 54,75 | 55,45 | 54,75 | 55,45 | 3,26% | - |
10.01.2024 | 53,60 | 53,70 | 53,60 | 53,70 | 2,68% | - |
09.01.2024 | 49,58 | 52,30 | 49,58 | 52,30 | 5,44% | - |
08.01.2024 | 49,72 | 49,72 | 49,60 | 49,60 | 0,04% | - |
05.01.2024 | 49,58 | 49,58 | 49,58 | 49,58 | -0,44% | - |
04.01.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -2,06% | 2,00 |
03.01.2024 | 51,35 | 51,35 | 50,85 | 50,85 | -1,83% | - |
02.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -1,61% | - |
29.12.2023 | 52,65 | 52,65 | 52,65 | 52,65 | 0,38% | - |
28.12.2023 | 52,45 | 52,45 | 52,45 | 52,45 | -1,04% | - |
27.12.2023 | 52,30 | 53,00 | 52,30 | 53,00 | 0,86% | - |
22.12.2023 | 52,55 | 52,55 | 52,55 | 52,55 | -0,76% | - |
21.12.2023 | 53,40 | 53,40 | 52,95 | 52,95 | -0,94% | 15,00 |
20.12.2023 | 56,25 | 56,25 | 53,45 | 53,45 | -4,72% | - |
19.12.2023 | 53,85 | 56,10 | 53,85 | 56,10 | 1,45% | - |
18.12.2023 | 54,70 | 55,30 | 54,70 | 55,30 | 1,37% | 7,00 |
15.12.2023 | 51,20 | 54,70 | 51,20 | 54,55 | 22,92% | 7,00 |
14.12.2023 | 44,38 | 44,38 | 44,38 | 44,38 | 1,05% | - |
13.12.2023 | 43,08 | 43,92 | 43,08 | 43,92 | -2,92% | - |
12.12.2023 | 45,24 | 45,24 | 45,24 | 45,24 | -1,52% | - |
11.12.2023 | 45,98 | 45,98 | 45,94 | 45,94 | -0,30% | - |
08.12.2023 | 45,08 | 47,12 | 45,08 | 46,08 | 2,54% | - |
07.12.2023 | 45,92 | 45,92 | 44,94 | 44,94 | -0,75% | - |
06.12.2023 | 46,34 | 46,38 | 45,28 | 45,28 | -1,01% | - |
05.12.2023 | 45,42 | 45,74 | 45,42 | 45,74 | 2,28% | - |
04.12.2023 | 44,72 | 44,72 | 44,72 | 44,72 | 0,58% | - |
01.12.2023 | 45,70 | 45,70 | 44,46 | 44,46 | -1,33% | - |
30.11.2023 | 44,86 | 45,06 | 44,86 | 45,06 | 0,76% | - |
29.11.2023 | 48,10 | 48,10 | 44,72 | 44,72 | -6,09% | 5,00 |
28.11.2023 | 47,62 | 47,62 | 47,62 | 47,62 | -1,16% | - |
27.11.2023 | 47,80 | 48,18 | 47,80 | 48,18 | 0,00% | - |
24.11.2023 | 47,86 | 48,18 | 47,86 | 48,18 | 0,00% | - |
23.11.2023 | 48,06 | 48,18 | 48,06 | 48,18 | 0,04% | - |
22.11.2023 | 47,34 | 48,16 | 47,34 | 48,16 | 0,42% | - |
21.11.2023 | 48,62 | 48,62 | 47,96 | 47,96 | 0,84% | - |
20.11.2023 | 46,68 | 47,56 | 46,68 | 47,56 | 3,08% | 31,00 |
17.11.2023 | 46,14 | 46,14 | 46,14 | 46,14 | 0,22% | - |
16.11.2023 | 48,68 | 48,68 | 46,04 | 46,04 | -3,68% | - |
15.11.2023 | 47,06 | 50,25 | 47,06 | 47,80 | 8,44% | - |
14.11.2023 | 43,40 | 44,08 | 43,40 | 44,08 | 2,99% | - |
13.11.2023 | 44,04 | 44,22 | 42,80 | 42,80 | -2,68% | - |
10.11.2023 | 45,06 | 45,06 | 43,98 | 43,98 | -4,27% | - |
09.11.2023 | 46,54 | 46,54 | 45,94 | 45,94 | 4,65% | - |
08.11.2023 | 41,88 | 43,90 | 41,88 | 43,90 | 0,23% | - |
07.11.2023 | 43,56 | 43,80 | 43,56 | 43,80 | -1,57% | - |