42,510€
-1,02%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 42,63 | 43,01 | 42,39 | 42,45 | -1,16% | - |
| 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% | - |
| 23.02.2026 | 53,40 | 55,23 | 52,03 | 52,10 | -2,53% | - |
| 20.02.2026 | 53,28 | 53,88 | 53,03 | 53,45 | 0,56% | - |
| 19.02.2026 | 54,73 | 54,93 | 52,70 | 53,15 | -2,97% | - |
| 18.02.2026 | 54,05 | 55,13 | 52,50 | 54,78 | 1,39% | - |
| 17.02.2026 | 53,48 | 54,88 | 53,45 | 54,03 | 0,65% | - |
| 16.02.2026 | 53,88 | 54,18 | 52,58 | 53,68 | 0,66% | - |
| 13.02.2026 | 54,25 | 54,25 | 52,78 | 53,33 | -1,39% | - |
| 12.02.2026 | 53,18 | 55,58 | 53,18 | 54,08 | 2,32% | - |
| 11.02.2026 | 55,13 | 55,80 | 52,68 | 52,85 | -4,30% | - |
| 10.02.2026 | 54,68 | 55,73 | 53,98 | 55,23 | 1,14% | - |
| 09.02.2026 | 58,15 | 58,20 | 54,53 | 54,60 | -5,78% | - |
| 06.02.2026 | 62,18 | 62,68 | 56,60 | 57,95 | -6,68% | - |
| 05.02.2026 | 73,25 | 73,25 | 60,75 | 62,10 | -20,00% | - |
| 04.02.2026 | 82,08 | 82,08 | 76,98 | 77,63 | -5,28% | - |
| 03.02.2026 | 81,85 | 82,93 | 79,30 | 81,95 | 0,80% | - |
| 02.02.2026 | 81,18 | 81,68 | 80,30 | 81,30 | -0,37% | - |
| 30.01.2026 | 81,40 | 81,60 | 81,40 | 81,60 | -1,21% | 20,00 |
| 29.01.2026 | 85,55 | 85,55 | 82,60 | 82,60 | -3,65% | 8,00 |
| 28.01.2026 | 88,78 | 88,78 | 85,00 | 85,73 | -3,63% | - |
| 27.01.2026 | 88,95 | 88,95 | 88,95 | 88,95 | -2,04% | - |
| 26.01.2026 | 90,80 | 90,80 | 90,80 | 90,80 | -2,73% | - |
| 23.01.2026 | 93,35 | 93,35 | 93,35 | 93,35 | 1,41% | - |
| 22.01.2026 | 92,05 | 92,05 | 92,05 | 92,05 | -0,05% | - |
| 21.01.2026 | 92,10 | 92,10 | 92,10 | 92,10 | 1,43% | - |
| 20.01.2026 | 90,80 | 90,80 | 90,80 | 90,80 | -1,94% | - |
| 19.01.2026 | 92,60 | 92,60 | 92,60 | 92,60 | -0,32% | - |
| 16.01.2026 | 92,90 | 92,90 | 92,90 | 92,90 | -1,69% | - |
| 15.01.2026 | 94,50 | 94,50 | 94,50 | 94,50 | -2,88% | - |
| 14.01.2026 | 97,30 | 97,30 | 97,30 | 97,30 | 1,57% | 1,00 |
| 13.01.2026 | 95,80 | 95,80 | 95,80 | 95,80 | 1,32% | - |
| 12.01.2026 | 94,55 | 94,55 | 94,55 | 94,55 | -0,89% | - |
| 09.01.2026 | 95,40 | 95,40 | 95,40 | 95,40 | 0,42% | - |
| 08.01.2026 | 91,15 | 95,00 | 91,15 | 95,00 | 1,60% | 150,00 |
| 07.01.2026 | 93,50 | 93,50 | 93,50 | 93,50 | 2,80% | - |
| 06.01.2026 | 90,95 | 90,95 | 90,95 | 90,95 | 0,11% | - |
| 05.01.2026 | 90,85 | 90,85 | 90,85 | 90,85 | -0,16% | - |
| 02.01.2026 | 91,00 | 91,00 | 91,00 | 91,00 | -0,44% | - |
| 30.12.2025 | 91,40 | 91,40 | 91,40 | 91,40 | 0,72% | - |
| 29.12.2025 | 90,75 | 90,75 | 90,75 | 90,75 | 1,11% | - |
| 23.12.2025 | 89,75 | 89,75 | 89,75 | 89,75 | -0,88% | - |
| 22.12.2025 | 90,55 | 90,55 | 90,55 | 90,55 | 2,72% | - |
| 19.12.2025 | 88,15 | 88,15 | 88,15 | 88,15 | 2,03% | - |
| 18.12.2025 | 86,40 | 86,40 | 86,40 | 86,40 | -3,14% | - |
| 17.12.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -1,98% | - |
| 16.12.2025 | 91,00 | 91,00 | 91,00 | 91,00 | -2,99% | - |
| 15.12.2025 | 93,80 | 93,80 | 93,80 | 93,80 | -2,80% | - |
| 12.12.2025 | 96,50 | 96,50 | 96,50 | 96,50 | 0,78% | - |
| 11.12.2025 | 95,75 | 95,75 | 95,75 | 95,75 | -1,03% | - |
| 10.12.2025 | 96,75 | 96,75 | 96,75 | 96,75 | -1,02% | - |