70,175€
-0,46%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 70,10 | 70,88 | 69,48 | 70,75 | 0,32% | - |
| 27.05.2025 | 69,85 | 70,75 | 69,28 | 70,53 | 1,07% | - |
| 26.05.2025 | 68,60 | 70,15 | 68,58 | 69,78 | 2,38% | - |
| 23.05.2025 | 68,30 | 68,30 | 68,15 | 68,15 | -1,94% | - |
| 22.05.2025 | 69,70 | 69,70 | 69,50 | 69,50 | -1,00% | - |
| 21.05.2025 | 69,65 | 70,60 | 69,65 | 70,20 | -0,50% | - |
| 20.05.2025 | 69,85 | 70,55 | 69,85 | 70,55 | 1,88% | - |
| 19.05.2025 | 69,25 | 69,25 | 69,25 | 69,25 | -0,36% | - |
| 16.05.2025 | 66,60 | 69,50 | 66,60 | 69,50 | 4,28% | 9,00 |
| 15.05.2025 | 66,70 | 66,70 | 66,65 | 66,65 | -3,05% | - |
| 14.05.2025 | 66,60 | 68,75 | 66,60 | 68,75 | 0,44% | - |
| 13.05.2025 | 67,20 | 68,45 | 67,20 | 68,45 | 4,11% | - |
| 12.05.2025 | 65,75 | 65,75 | 65,75 | 65,75 | 0,23% | - |
| 09.05.2025 | 60,80 | 67,48 | 60,80 | 65,60 | 8,43% | - |
| 08.05.2025 | 61,78 | 62,08 | 56,78 | 60,50 | -0,21% | - |
| 07.05.2025 | 64,13 | 64,13 | 60,55 | 60,63 | -5,13% | - |
| 06.05.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -1,62% | - |
| 05.05.2025 | 65,28 | 65,85 | 64,73 | 64,95 | -0,42% | - |
| 02.05.2025 | 63,05 | 65,38 | 63,05 | 65,23 | 3,04% | - |
| 30.04.2025 | 63,55 | 64,20 | 62,83 | 63,30 | -0,39% | - |
| 29.04.2025 | 62,83 | 63,75 | 62,00 | 63,55 | 1,84% | - |
| 28.04.2025 | 62,08 | 63,10 | 62,08 | 62,40 | -0,16% | - |
| 25.04.2025 | 63,93 | 64,15 | 61,80 | 62,50 | -1,50% | - |
| 24.04.2025 | 63,83 | 64,60 | 63,23 | 63,45 | -0,90% | - |
| 23.04.2025 | 65,70 | 65,70 | 63,95 | 64,03 | -0,12% | - |
| 22.04.2025 | 63,15 | 64,30 | 61,35 | 64,10 | 0,04% | - |
| 17.04.2025 | 64,33 | 64,53 | 63,88 | 64,08 | -0,74% | - |
| 16.04.2025 | 65,33 | 65,33 | 62,85 | 64,55 | -1,83% | - |
| 15.04.2025 | 64,73 | 66,58 | 64,18 | 65,75 | 2,65% | - |
| 14.04.2025 | 62,88 | 64,58 | 62,48 | 64,05 | 4,36% | - |
| 11.04.2025 | 61,03 | 62,50 | 60,28 | 61,38 | 1,91% | - |
| 10.04.2025 | 61,18 | 64,48 | 60,23 | 60,23 | 9,30% | - |
| 09.04.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -6,09% | - |
| 08.04.2025 | 57,45 | 59,50 | 56,93 | 58,68 | 6,68% | - |
| 07.04.2025 | 52,33 | 58,30 | 50,24 | 55,00 | -3,25% | - |
| 04.04.2025 | 61,23 | 62,73 | 56,20 | 56,85 | -8,67% | - |
| 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% | - |