55,625€
-0,45%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 56,08 | 56,08 | 54,93 | 55,68 | -0,36% | - |
| 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% | - |
| 12.06.2026 | 51,20 | 51,23 | 49,87 | 50,43 | -0,10% | - |
| 11.06.2026 | 50,98 | 51,73 | 50,43 | 50,48 | -1,13% | - |
| 10.06.2026 | 51,15 | 51,80 | 49,31 | 51,05 | 0,20% | - |
| 09.06.2026 | 50,19 | 52,28 | 50,19 | 50,95 | 1,34% | - |
| 08.06.2026 | 49,06 | 50,38 | 47,64 | 50,28 | 0,72% | - |
| 05.06.2026 | 50,63 | 50,73 | 49,87 | 49,92 | -1,21% | - |
| 04.06.2026 | 47,62 | 50,70 | 47,62 | 50,53 | 6,23% | - |
| 03.06.2026 | 48,88 | 48,99 | 47,51 | 47,56 | -2,94% | - |
| 02.06.2026 | 48,14 | 49,56 | 48,03 | 49,00 | 2,19% | - |
| 01.06.2026 | 49,97 | 50,02 | 47,49 | 47,95 | -3,37% | - |
| 29.05.2026 | 47,84 | 50,23 | 47,84 | 49,62 | 3,85% | - |
| 28.05.2026 | 46,77 | 48,00 | 45,91 | 47,78 | 1,38% | - |
| 27.05.2026 | 47,31 | 47,75 | 46,92 | 47,13 | 0,13% | - |
| 26.05.2026 | 45,72 | 47,34 | 45,72 | 47,07 | 2,91% | - |
| 25.05.2026 | 45,23 | 45,86 | 45,20 | 45,74 | 1,67% | - |
| 22.05.2026 | 45,68 | 45,88 | 44,95 | 44,99 | -0,97% | - |
| 21.05.2026 | 45,69 | 46,23 | 44,75 | 45,43 | -0,79% | - |
| 20.05.2026 | 43,19 | 46,19 | 43,05 | 45,79 | 5,82% | - |
| 19.05.2026 | 43,32 | 44,19 | 42,92 | 43,27 | 0,37% | - |
| 18.05.2026 | 41,71 | 43,86 | 41,40 | 43,11 | 2,42% | - |
| 15.05.2026 | 42,43 | 42,45 | 41,93 | 42,09 | -1,45% | - |
| 14.05.2026 | 42,37 | 42,82 | 42,33 | 42,71 | 1,74% | - |
| 13.05.2026 | 43,17 | 43,53 | 41,95 | 41,98 | -2,21% | - |
| 12.05.2026 | 41,92 | 44,26 | 41,92 | 42,93 | 1,32% | - |
| 11.05.2026 | 42,27 | 43,60 | 41,87 | 42,37 | 0,24% | - |
| 08.05.2026 | 42,63 | 43,24 | 41,96 | 42,27 | -1,58% | - |
| 07.05.2026 | 43,36 | 45,46 | 42,91 | 42,95 | -0,23% | - |
| 06.05.2026 | 41,38 | 43,25 | 41,15 | 43,05 | 5,23% | - |
| 05.05.2026 | 43,18 | 43,77 | 40,02 | 40,91 | -5,10% | - |
| 04.05.2026 | 43,63 | 45,88 | 42,34 | 43,11 | 0,47% | - |
| 30.04.2026 | 42,49 | 43,20 | 42,04 | 42,91 | 0,44% | - |
| 29.04.2026 | 42,64 | 43,41 | 42,28 | 42,72 | 0,14% | - |
| 28.04.2026 | 43,92 | 43,92 | 42,49 | 42,66 | -2,89% | - |
| 27.04.2026 | 43,95 | 44,19 | 43,46 | 43,93 | -0,05% | - |
| 24.04.2026 | 43,36 | 44,19 | 42,96 | 43,95 | 0,73% | - |
| 23.04.2026 | 45,52 | 45,93 | 43,32 | 43,63 | -4,80% | - |
| 22.04.2026 | 46,49 | 46,49 | 45,48 | 45,83 | -1,14% | - |
| 21.04.2026 | 46,36 | 46,86 | 45,25 | 46,36 | 0,32% | - |
| 20.04.2026 | 46,73 | 46,73 | 45,56 | 46,21 | -1,87% | - |
| 17.04.2026 | 44,99 | 47,28 | 44,64 | 47,09 | 4,62% | - |
| 16.04.2026 | 44,25 | 45,29 | 43,84 | 45,01 | 1,81% | - |
| 15.04.2026 | 43,12 | 44,23 | 43,12 | 44,21 | 2,29% | - |
| 14.04.2026 | 40,68 | 43,33 | 40,68 | 43,22 | 6,64% | - |
| 13.04.2026 | 40,13 | 41,03 | 39,71 | 40,53 | -0,44% | - |
| 10.04.2026 | 40,44 | 41,61 | 40,40 | 40,71 | 1,19% | - |
| 09.04.2026 | 40,74 | 40,80 | 39,08 | 40,23 | -1,47% | - |
| 08.04.2026 | 41,19 | 42,32 | 40,75 | 40,83 | 3,95% | - |
| 07.04.2026 | 41,21 | 41,71 | 38,84 | 39,28 | -4,75% | - |
| 02.04.2026 | 40,85 | 41,44 | 40,63 | 41,24 | -0,07% | - |
| 01.04.2026 | 41,31 | 41,98 | 40,78 | 41,27 | 2,51% | - |
| 31.03.2026 | 39,27 | 41,12 | 39,15 | 40,26 | 1,95% | - |
| 30.03.2026 | 38,82 | 39,73 | 38,21 | 39,49 | 1,28% | - |
| 27.03.2026 | 39,72 | 40,01 | 38,29 | 38,99 | -1,49% | - |
| 26.03.2026 | 37,06 | 40,40 | 36,55 | 39,58 | 11,52% | - |
| 25.03.2026 | 32,55 | 38,46 | 32,55 | 35,49 | 8,30% | - |
| 24.03.2026 | 52,68 | 53,30 | 31,67 | 32,77 | -37,64% | - |
| 23.03.2026 | 52,08 | 54,63 | 51,23 | 52,55 | -1,55% | - |
| 20.03.2026 | 52,98 | 53,75 | 52,53 | 53,38 | 1,33% | - |
| 19.03.2026 | 53,08 | 53,63 | 52,63 | 52,68 | -2,59% | - |
| 18.03.2026 | 55,50 | 55,93 | 53,95 | 54,08 | -2,22% | - |
| 17.03.2026 | 53,28 | 56,25 | 53,28 | 55,30 | 3,32% | - |
| 16.03.2026 | 53,68 | 54,08 | 52,58 | 53,53 | 0,47% | - |
| 13.03.2026 | 53,48 | 53,88 | 53,00 | 53,28 | -0,75% | - |
| 12.03.2026 | 53,58 | 54,83 | 52,95 | 53,68 | -0,05% | - |
| 11.03.2026 | 55,73 | 55,73 | 53,00 | 53,70 | -4,49% | - |
| 10.03.2026 | 56,15 | 57,78 | 55,65 | 56,23 | 2,55% | - |
| 09.03.2026 | 54,08 | 55,25 | 53,95 | 54,83 | -1,44% | - |
| 06.03.2026 | 56,03 | 56,83 | 55,03 | 55,63 | -0,36% | - |
| 05.03.2026 | 56,95 | 56,98 | 55,43 | 55,83 | -2,49% | - |
| 04.03.2026 | 54,68 | 57,38 | 53,85 | 57,25 | 5,53% | - |
| 03.03.2026 | 54,20 | 54,83 | 53,35 | 54,25 | -1,45% | - |
| 02.03.2026 | 55,00 | 55,58 | 54,00 | 55,05 | -2,31% | - |
| 27.02.2026 | 55,53 | 56,40 | 54,73 | 56,35 | 1,90% | - |
| 26.02.2026 | 51,95 | 55,83 | 51,30 | 55,30 | 6,96% | - |
| 25.02.2026 | 51,83 | 52,33 | 50,58 | 51,70 | 0,00% | - |
| 24.02.2026 | 52,13 | 52,98 | 51,58 | 51,70 | -0,77% | - |