82,575€
0,27%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 82,83 | 83,65 | 82,43 | 82,53 | 0,21% | - |
| 29.10.2026 | 81,10 | 82,35 | 81,10 | 82,35 | 0,12% | - |
| 28.10.2026 | 80,60 | 82,25 | 80,60 | 82,25 | 2,30% | 4,00 |
| 27.10.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -0,25% | - |
| 26.10.2026 | 79,30 | 80,60 | 79,30 | 80,60 | 2,09% | - |
| 23.10.2026 | 78,95 | 78,95 | 78,95 | 78,95 | 0,06% | - |
| 22.10.2026 | 78,90 | 78,90 | 78,90 | 78,90 | 0,06% | - |
| 21.10.2026 | 76,30 | 78,85 | 76,30 | 78,85 | 3,14% | 4,00 |
| 20.10.2026 | 74,60 | 76,45 | 74,60 | 76,45 | 1,80% | - |
| 19.10.2026 | 75,10 | 75,10 | 75,10 | 75,10 | -1,48% | - |
| 16.10.2026 | 77,18 | 77,73 | 76,10 | 76,23 | -1,10% | - |
| 15.10.2026 | 77,55 | 78,13 | 76,63 | 77,08 | -1,00% | - |
| 14.10.2026 | 76,50 | 78,58 | 76,40 | 77,85 | 2,17% | - |
| 13.10.2026 | 78,23 | 78,60 | 76,13 | 76,20 | -2,43% | - |
| 12.10.2026 | 78,38 | 79,13 | 77,53 | 78,10 | -0,45% | - |
| 09.10.2026 | 74,63 | 78,85 | 74,63 | 78,45 | 5,55% | - |
| 08.10.2026 | 75,58 | 77,75 | 74,30 | 74,33 | -2,20% | - |
| 07.10.2026 | 77,10 | 78,40 | 75,40 | 76,00 | -2,19% | - |
| 06.10.2026 | 78,68 | 81,20 | 77,55 | 77,70 | -0,70% | - |
| 05.10.2026 | 73,53 | 81,10 | 73,53 | 78,25 | 6,79% | - |
| 02.10.2026 | 69,55 | 74,05 | 68,30 | 73,28 | 5,39% | - |
| 01.10.2026 | 69,60 | 70,20 | 68,73 | 69,53 | -0,75% | - |
| 30.09.2026 | 69,48 | 70,35 | 69,35 | 70,05 | 1,12% | - |
| 29.09.2026 | 69,30 | 70,23 | 68,45 | 69,28 | -0,72% | - |
| 28.09.2026 | 68,85 | 70,20 | 68,85 | 69,78 | 1,53% | - |
| 25.09.2026 | 70,50 | 70,90 | 68,58 | 68,73 | -1,96% | - |
| 24.09.2026 | 68,85 | 70,25 | 68,30 | 70,10 | 1,41% | - |
| 23.09.2026 | 68,98 | 70,10 | 68,88 | 69,13 | 0,33% | - |
| 22.09.2026 | 70,45 | 70,45 | 68,63 | 68,90 | -1,92% | - |
| 21.09.2026 | 69,10 | 71,38 | 68,58 | 70,25 | 2,41% | - |
| 18.09.2026 | 69,55 | 70,23 | 67,48 | 68,60 | -1,61% | - |
| 17.09.2026 | 67,43 | 69,83 | 67,00 | 69,73 | 3,95% | - |
| 16.09.2026 | 65,23 | 68,33 | 65,23 | 67,08 | 1,78% | - |
| 15.09.2026 | 63,93 | 65,98 | 63,28 | 65,90 | 1,82% | - |
| 14.09.2026 | 65,95 | 66,63 | 63,73 | 64,73 | -1,93% | - |
| 11.09.2026 | 66,48 | 68,93 | 62,60 | 66,00 | -5,55% | - |
| 10.09.2026 | 69,30 | 70,15 | 68,63 | 69,88 | 1,53% | - |
| 09.09.2026 | 68,95 | 70,55 | 67,93 | 68,83 | -0,79% | - |
| 08.09.2026 | 68,73 | 71,43 | 68,45 | 69,38 | 1,06% | - |
| 07.09.2026 | 68,35 | 69,30 | 68,03 | 68,65 | 0,55% | - |
| 04.09.2026 | 69,18 | 70,40 | 68,15 | 68,28 | -1,48% | - |
| 03.09.2026 | 64,43 | 71,15 | 64,43 | 69,30 | 7,44% | - |
| 02.09.2026 | 63,10 | 64,53 | 62,45 | 64,50 | 1,42% | - |
| 01.09.2026 | 66,35 | 66,35 | 63,00 | 63,60 | -4,29% | - |
| 31.08.2026 | 67,30 | 67,80 | 66,28 | 66,45 | -1,26% | - |
| 28.08.2026 | 67,30 | 68,00 | 67,05 | 67,30 | 0,19% | - |
| 27.08.2026 | 65,90 | 67,33 | 65,65 | 67,18 | 2,01% | - |
| 26.08.2026 | 66,63 | 67,08 | 65,53 | 65,85 | -1,20% | - |
| 25.08.2026 | 65,43 | 67,00 | 65,43 | 66,65 | 2,15% | - |
| 24.08.2026 | 63,83 | 65,65 | 63,25 | 65,25 | -0,08% | - |
| 21.08.2026 | 63,68 | 66,13 | 63,68 | 65,30 | 2,63% | - |
| 20.08.2026 | 64,58 | 65,75 | 55,75 | 63,63 | -1,51% | - |
| 19.08.2026 | 63,48 | 65,03 | 62,35 | 64,60 | 1,81% | - |
| 18.08.2026 | 62,00 | 64,05 | 62,00 | 63,45 | 1,76% | - |
| 17.08.2026 | 62,03 | 62,83 | 61,88 | 62,35 | 0,56% | - |
| 14.08.2026 | 63,80 | 64,75 | 61,93 | 62,00 | -2,17% | - |
| 13.08.2026 | 62,68 | 64,08 | 62,60 | 63,38 | 1,60% | - |
| 12.08.2026 | 63,20 | 64,13 | 62,28 | 62,38 | -1,77% | - |
| 11.08.2026 | 62,38 | 64,40 | 61,93 | 63,50 | 1,56% | - |
| 10.08.2026 | 57,40 | 64,93 | 56,13 | 62,53 | 8,83% | - |
| 07.08.2026 | 55,45 | 58,03 | 55,45 | 57,45 | 3,56% | - |
| 06.08.2026 | 55,58 | 56,25 | 55,23 | 55,48 | 0,09% | - |
| 05.08.2026 | 56,05 | 56,05 | 54,55 | 55,43 | -0,85% | - |
| 04.08.2026 | 55,95 | 57,15 | 55,45 | 55,90 | 0,22% | - |
| 03.08.2026 | 58,20 | 58,20 | 54,53 | 55,78 | -3,50% | - |
| 31.07.2026 | 58,08 | 59,53 | 57,68 | 57,80 | -0,26% | - |
| 30.07.2026 | 56,98 | 58,58 | 56,70 | 57,95 | 0,78% | - |
| 29.07.2026 | 55,28 | 57,63 | 55,15 | 57,50 | 3,79% | - |
| 28.07.2026 | 55,18 | 55,65 | 53,40 | 55,40 | 0,64% | - |
| 27.07.2026 | 54,73 | 55,78 | 54,73 | 55,05 | 0,87% | - |
| 24.07.2026 | 53,75 | 55,40 | 53,75 | 54,58 | 1,68% | - |
| 23.07.2026 | 54,08 | 55,33 | 53,18 | 53,68 | -1,06% | - |
| 22.07.2026 | 54,53 | 54,95 | 53,95 | 54,25 | -0,60% | - |
| 21.07.2026 | 55,80 | 56,38 | 53,98 | 54,58 | -2,20% | - |
| 20.07.2026 | 55,65 | 56,60 | 55,40 | 55,80 | 0,31% | - |
| 17.07.2026 | 56,58 | 57,23 | 55,50 | 55,63 | -1,81% | - |
| 16.07.2026 | 56,08 | 57,03 | 54,93 | 56,65 | 1,39% | - |
| 15.07.2026 | 55,03 | 56,58 | 54,98 | 55,88 | 1,64% | - |
| 14.07.2026 | 54,58 | 55,03 | 54,00 | 54,98 | 0,46% | - |
| 13.07.2026 | 54,60 | 54,80 | 53,93 | 54,73 | -0,23% | - |
| 10.07.2026 | 54,90 | 56,05 | 54,38 | 54,85 | -0,14% | - |
| 09.07.2026 | 53,38 | 55,23 | 53,38 | 54,93 | 3,34% | - |
| 08.07.2026 | 54,03 | 54,03 | 52,70 | 53,15 | -1,85% | - |
| 07.07.2026 | 54,65 | 55,43 | 53,63 | 54,15 | -1,19% | - |
| 06.07.2026 | 54,45 | 55,08 | 54,10 | 54,80 | 0,60% | - |
| 03.07.2026 | 54,40 | 54,83 | 53,55 | 54,48 | 0,46% | - |
| 02.07.2026 | 54,35 | 55,10 | 53,83 | 54,23 | -0,91% | - |
| 01.07.2026 | 48,48 | 54,75 | 48,48 | 54,73 | 12,70% | - |
| 30.06.2026 | 49,21 | 49,34 | 47,91 | 48,56 | -0,80% | - |
| 29.06.2026 | 49,79 | 49,88 | 48,83 | 48,95 | 1,09% | - |
| 26.06.2026 | 48,42 | 48,42 | 48,42 | 48,42 | -0,66% | - |
| 25.06.2026 | 48,74 | 48,74 | 48,74 | 48,74 | -0,49% | - |
| 24.06.2026 | 48,98 | 48,98 | 48,98 | 48,98 | 0,91% | - |
| 23.06.2026 | 48,54 | 48,54 | 48,54 | 48,54 | -2,73% | - |
| 22.06.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -1,29% | - |
| 19.06.2026 | 50,63 | 51,33 | 50,15 | 50,55 | -0,15% | - |
| 18.06.2026 | 50,60 | 51,75 | 50,30 | 50,63 | 0,20% | - |
| 17.06.2026 | 49,30 | 51,75 | 49,30 | 50,53 | 2,46% | - |
| 16.06.2026 | 50,65 | 51,03 | 48,91 | 49,31 | -2,60% | - |
| 15.06.2026 | 50,75 | 51,50 | 50,40 | 50,63 | 0,40% | - |