490,663DKK
-0,23%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 491,80 | 499,40 | 471,00 | 491,00 | -0,16% | 81.555,00 |
| 19.12.2024 | 473,40 | 493,80 | 469,00 | 491,80 | 1,82% | 27.259,00 |
| 18.12.2024 | 482,40 | 490,40 | 480,40 | 483,00 | 0,12% | 14.833,00 |
| 17.12.2024 | 498,80 | 503,50 | 482,20 | 482,40 | -3,02% | 27.511,00 |
| 16.12.2024 | 476,80 | 499,00 | 475,00 | 497,40 | 4,32% | 26.034,00 |
| 13.12.2024 | 491,20 | 492,40 | 476,80 | 476,80 | -3,17% | 27.977,00 |
| 12.12.2024 | 505,00 | 508,50 | 492,40 | 492,40 | -2,59% | 36.980,00 |
| 11.12.2024 | 505,00 | 506,50 | 493,20 | 505,50 | 0,30% | 26.725,00 |
| 10.12.2024 | 486,00 | 504,00 | 481,80 | 504,00 | 3,87% | 67.935,00 |
| 09.12.2024 | 491,40 | 493,20 | 479,00 | 485,20 | 0,71% | 47.007,00 |
| 06.12.2024 | 485,20 | 487,60 | 467,00 | 481,80 | -0,66% | 24.624,00 |
| 05.12.2024 | 477,40 | 491,40 | 477,40 | 485,00 | 1,42% | 36.197,00 |
| 04.12.2024 | 487,00 | 491,20 | 471,40 | 478,20 | -1,93% | 35.160,00 |
| 03.12.2024 | 485,80 | 509,50 | 469,20 | 487,60 | 1,37% | 112.504,00 |
| 02.12.2024 | 473,80 | 489,20 | 473,80 | 481,00 | 1,56% | 26.424,00 |
| 29.11.2024 | 480,40 | 481,80 | 472,80 | 473,60 | -1,33% | 87.987,00 |
| 28.11.2024 | 486,00 | 489,60 | 479,20 | 480,00 | -0,08% | 17.011,00 |
| 27.11.2024 | 484,00 | 488,20 | 479,20 | 480,40 | -0,08% | 33.906,00 |
| 26.11.2024 | 481,40 | 487,80 | 477,60 | 480,80 | -1,03% | 24.684,00 |
| 25.11.2024 | 478,80 | 486,00 | 475,00 | 485,80 | 2,84% | 32.348,00 |
| 22.11.2024 | 456,00 | 473,00 | 456,00 | 472,40 | 4,44% | 33.523,00 |
| 21.11.2024 | 448,35 | 452,32 | 445,72 | 452,32 | 0,96% | - |
| 20.11.2024 | 432,40 | 452,20 | 432,40 | 448,00 | 3,56% | 47.263,00 |
| 19.11.2024 | 431,40 | 439,20 | 420,40 | 432,60 | -0,51% | 29.684,00 |
| 18.11.2024 | 447,80 | 456,40 | 434,80 | 434,80 | -2,90% | 40.161,00 |
| 15.11.2024 | 456,20 | 458,80 | 447,80 | 447,80 | -3,07% | 43.966,00 |
| 14.11.2024 | 469,80 | 473,20 | 459,40 | 462,00 | -1,20% | 35.815,00 |
| 13.11.2024 | 470,40 | 481,00 | 465,60 | 467,60 | -1,14% | 70.483,00 |
| 12.11.2024 | 500,00 | 500,00 | 471,40 | 473,00 | -5,59% | 50.566,00 |
| 11.11.2024 | 487,60 | 527,50 | 487,20 | 501,00 | 3,43% | 146.854,00 |
| 08.11.2024 | 435,00 | 486,00 | 435,00 | 484,40 | 28,15% | 342.840,00 |
| 07.11.2024 | 371,60 | 385,80 | 371,00 | 378,00 | 1,29% | 33.927,00 |
| 06.11.2024 | 388,40 | 401,80 | 369,20 | 373,20 | -3,81% | 43.114,00 |
| 05.11.2024 | 398,20 | 400,00 | 385,60 | 388,00 | -2,66% | 23.000,00 |
| 04.11.2024 | 405,20 | 408,80 | 397,60 | 398,60 | -2,30% | 15.930,00 |
| 01.11.2024 | 399,60 | 410,00 | 396,20 | 408,00 | 2,00% | 19.015,00 |
| 31.10.2024 | 408,00 | 416,00 | 395,00 | 400,00 | -2,01% | 56.347,00 |
| 30.10.2024 | 410,80 | 419,60 | 402,20 | 408,20 | -0,63% | 33.481,00 |
| 29.10.2024 | 408,20 | 412,80 | 406,20 | 410,80 | 0,69% | 15.633,00 |
| 28.10.2024 | 409,20 | 418,20 | 403,20 | 408,00 | -0,44% | 23.681,00 |
| 25.10.2024 | 415,20 | 416,00 | 404,00 | 409,80 | -1,59% | 22.871,00 |
| 24.10.2024 | 428,20 | 429,20 | 416,40 | 416,40 | -2,71% | 29.291,00 |
| 23.10.2024 | 424,00 | 432,00 | 422,60 | 428,00 | 0,94% | 27.281,00 |
| 22.10.2024 | 419,60 | 427,60 | 413,60 | 424,00 | 1,29% | 26.206,00 |
| 21.10.2024 | 440,00 | 443,00 | 418,60 | 418,60 | -4,86% | 32.330,00 |
| 18.10.2024 | 439,00 | 454,00 | 434,00 | 440,00 | 0,00% | 57.272,00 |
| 17.10.2024 | 406,60 | 442,80 | 402,60 | 440,00 | 11,00% | 163.920,00 |
| 16.10.2024 | 365,60 | 396,40 | 339,00 | 396,40 | 8,51% | 224.672,00 |
| 15.10.2024 | 363,47 | 373,08 | 363,47 | 365,32 | 0,97% | - |
| 14.10.2024 | 358,00 | 367,00 | 358,00 | 361,80 | 1,29% | 18.528,00 |
| 11.10.2024 | 358,40 | 368,60 | 351,60 | 357,20 | -1,27% | 73.043,00 |
| 10.10.2024 | 367,80 | 369,00 | 361,00 | 361,80 | -1,63% | 26.751,00 |
| 09.10.2024 | 370,00 | 375,20 | 367,40 | 367,80 | -1,02% | 22.390,00 |
| 08.10.2024 | 375,00 | 378,80 | 371,60 | 371,60 | -1,90% | 36.085,00 |
| 07.10.2024 | 385,20 | 385,20 | 377,60 | 378,80 | -1,66% | 15.985,00 |
| 04.10.2024 | 397,40 | 400,20 | 385,00 | 385,20 | -3,02% | 23.056,00 |
| 03.10.2024 | 395,20 | 400,40 | 392,20 | 397,20 | 0,66% | 14.143,00 |
| 02.10.2024 | 399,00 | 400,00 | 391,60 | 394,60 | -0,75% | 15.577,00 |
| 01.10.2024 | 406,40 | 407,00 | 396,00 | 397,60 | -2,50% | 21.149,00 |
| 30.09.2024 | 410,20 | 419,40 | 406,80 | 407,80 | -2,44% | 24.816,00 |
| 27.09.2024 | 404,20 | 420,60 | 404,20 | 418,00 | 2,20% | 26.643,00 |
| 26.09.2024 | 407,40 | 416,00 | 405,00 | 409,00 | 0,89% | 39.229,00 |
| 25.09.2024 | 408,00 | 413,40 | 405,00 | 405,40 | -1,12% | 28.939,00 |
| 24.09.2024 | 420,00 | 424,20 | 410,00 | 410,00 | -2,57% | 27.713,00 |
| 23.09.2024 | 432,00 | 435,00 | 420,60 | 420,80 | -2,14% | 31.269,00 |
| 20.09.2024 | 427,80 | 439,40 | 427,80 | 430,00 | 0,56% | 47.341,00 |
| 19.09.2024 | 435,80 | 439,40 | 426,00 | 427,60 | -0,37% | 27.661,00 |
| 18.09.2024 | 428,40 | 429,40 | 420,80 | 429,20 | 0,14% | 22.074,00 |
| 17.09.2024 | 416,40 | 435,40 | 416,40 | 428,60 | 2,93% | 77.369,00 |
| 16.09.2024 | 452,20 | 452,20 | 412,00 | 416,40 | -8,28% | 144.002,00 |
| 13.09.2024 | 429,60 | 457,60 | 410,00 | 454,00 | 5,68% | 197.983,00 |
| 12.09.2024 | 434,80 | 440,00 | 412,80 | 429,60 | 0,19% | 129.111,00 |
| 11.09.2024 | 425,00 | 432,00 | 415,80 | 428,80 | 3,83% | 63.497,00 |
| 10.09.2024 | 415,00 | 428,00 | 406,60 | 413,00 | -0,48% | 65.059,00 |
| 09.09.2024 | 401,80 | 417,20 | 392,20 | 415,00 | 3,23% | 58.890,00 |
| 06.09.2024 | 375,80 | 404,00 | 371,80 | 402,00 | 7,03% | 93.397,00 |
| 05.09.2024 | 364,00 | 382,40 | 360,20 | 375,60 | 2,34% | 51.438,00 |
| 04.09.2024 | 360,00 | 371,60 | 356,40 | 367,00 | 1,10% | 32.864,00 |
| 03.09.2024 | 373,00 | 373,00 | 363,00 | 363,00 | -2,68% | 34.347,00 |
| 02.09.2024 | 373,40 | 375,00 | 364,20 | 373,00 | -0,43% | 23.433,00 |
| 30.08.2024 | 378,80 | 381,80 | 374,60 | 374,60 | -1,47% | 25.734,00 |
| 29.08.2024 | 371,40 | 383,20 | 370,60 | 380,20 | 2,09% | 37.532,00 |
| 28.08.2024 | 385,80 | 385,80 | 371,40 | 372,40 | -2,51% | 29.125,00 |
| 27.08.2024 | 382,20 | 386,00 | 379,60 | 382,00 | 0,37% | 17.359,00 |
| 26.08.2024 | 393,80 | 393,80 | 380,60 | 380,60 | -3,30% | 18.041,00 |
| 23.08.2024 | 382,20 | 394,80 | 377,40 | 393,60 | 4,46% | 43.005,00 |
| 22.08.2024 | 375,00 | 384,40 | 375,00 | 376,80 | 0,48% | 21.332,00 |
| 21.08.2024 | 379,20 | 386,00 | 375,00 | 375,00 | -1,57% | 15.665,00 |
| 20.08.2024 | 390,80 | 392,00 | 380,40 | 381,00 | -1,96% | 23.926,00 |
| 19.08.2024 | 385,00 | 394,80 | 385,00 | 388,60 | 0,94% | 16.914,00 |
| 16.08.2024 | 391,20 | 393,20 | 380,20 | 385,00 | -1,53% | 24.636,00 |
| 15.08.2024 | 382,20 | 393,80 | 382,00 | 391,00 | 2,30% | 44.761,00 |
| 14.08.2024 | 379,80 | 388,40 | 377,40 | 382,20 | 1,11% | 36.204,00 |
| 13.08.2024 | 378,60 | 381,60 | 370,40 | 378,00 | -0,16% | 19.353,00 |
| 12.08.2024 | 381,60 | 387,80 | 377,20 | 378,60 | -0,32% | 20.508,00 |
| 09.08.2024 | 381,00 | 385,00 | 377,40 | 379,80 | -0,26% | 15.251,00 |
| 08.08.2024 | 384,00 | 384,00 | 370,20 | 380,80 | -1,40% | 31.588,00 |
| 07.08.2024 | 374,20 | 390,20 | 374,20 | 386,20 | 3,43% | 48.119,00 |
| 06.08.2024 | 368,40 | 383,20 | 364,60 | 373,40 | 5,42% | 54.003,00 |
| 05.08.2024 | 345,00 | 356,40 | 332,40 | 354,20 | -1,12% | 55.160,00 |