366,622DKK
-1,18%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 370,20 | 371,80 | 363,20 | 366,40 | -1,24% | 39.345,00 |
| 23.06.2026 | 367,60 | 378,20 | 367,60 | 371,00 | 0,27% | 29.360,00 |
| 22.06.2026 | 375,80 | 382,40 | 368,00 | 370,00 | -2,12% | 41.280,00 |
| 19.06.2026 | 379,40 | 383,40 | 374,20 | 378,00 | -0,05% | 30.292,00 |
| 18.06.2026 | 376,20 | 387,40 | 375,80 | 378,20 | 0,53% | 60.722,00 |
| 17.06.2026 | 368,80 | 387,20 | 368,80 | 376,20 | 2,01% | 59.730,00 |
| 16.06.2026 | 376,60 | 381,80 | 365,00 | 368,80 | -2,38% | 88.684,00 |
| 15.06.2026 | 379,40 | 385,40 | 376,40 | 377,80 | 0,85% | 51.868,00 |
| 12.06.2026 | 377,00 | 381,40 | 372,60 | 374,60 | -0,53% | 41.196,00 |
| 11.06.2026 | 376,40 | 387,20 | 376,20 | 376,60 | -1,41% | 42.548,00 |
| 10.06.2026 | 381,20 | 388,00 | 368,60 | 382,00 | -0,42% | 60.208,00 |
| 09.06.2026 | 376,20 | 390,40 | 376,20 | 383,60 | 1,97% | 166.881,00 |
| 08.06.2026 | 370,00 | 376,80 | 356,00 | 376,20 | -0,63% | 78.654,00 |
| 05.06.2026 | 378,43 | 378,87 | 377,05 | 378,60 | 0,26% | - |
| 04.06.2026 | 356,60 | 379,00 | 356,60 | 377,60 | 6,37% | 65.469,00 |
| 03.06.2026 | 366,60 | 366,80 | 354,60 | 355,00 | -3,01% | 35.185,00 |
| 02.06.2026 | 358,00 | 370,60 | 357,60 | 366,00 | 2,41% | 49.733,00 |
| 01.06.2026 | 373,80 | 373,80 | 355,00 | 357,40 | -4,69% | 60.929,00 |
| 29.05.2026 | 359,20 | 375,60 | 358,60 | 375,00 | 5,28% | 233.593,00 |
| 28.05.2026 | 350,40 | 358,60 | 342,80 | 356,20 | 1,31% | 47.209,00 |
| 27.05.2026 | 352,20 | 357,00 | 348,60 | 351,60 | -0,34% | 43.337,00 |
| 26.05.2026 | 342,40 | 353,20 | 342,40 | 352,80 | 3,02% | 108.965,00 |
| 25.05.2026 | 339,49 | 342,78 | 338,70 | 342,44 | 1,86% | - |
| 22.05.2026 | 342,00 | 343,20 | 336,00 | 336,20 | -1,12% | 38.091,00 |
| 21.05.2026 | 344,60 | 345,80 | 333,60 | 340,00 | -0,58% | 43.212,00 |
| 20.05.2026 | 322,40 | 342,00 | 320,80 | 342,00 | 5,62% | 134.815,00 |
| 19.05.2026 | 324,20 | 331,00 | 320,80 | 323,80 | 0,19% | 44.744,00 |
| 18.05.2026 | 307,60 | 327,80 | 299,00 | 323,20 | 2,85% | 56.493,00 |
| 15.05.2026 | 315,99 | 317,02 | 313,46 | 314,26 | -1,66% | - |
| 14.05.2026 | 316,46 | 320,01 | 315,95 | 319,56 | 1,97% | - |
| 13.05.2026 | 324,00 | 324,00 | 313,40 | 313,40 | -2,25% | 58.251,00 |
| 12.05.2026 | 316,00 | 330,60 | 314,80 | 320,60 | 1,46% | 49.274,00 |
| 11.05.2026 | 314,20 | 326,00 | 312,60 | 316,00 | 0,38% | 60.982,00 |
| 08.05.2026 | 321,00 | 323,20 | 313,20 | 314,80 | -2,30% | 58.972,00 |
| 07.05.2026 | 331,20 | 340,60 | 322,20 | 322,20 | 0,19% | 131.069,00 |
| 06.05.2026 | 310,60 | 323,20 | 307,00 | 321,60 | 5,44% | 134.214,00 |
| 05.05.2026 | 325,60 | 327,80 | 298,60 | 305,00 | -5,69% | 195.350,00 |
| 04.05.2026 | 330,00 | 345,00 | 315,80 | 323,40 | -0,80% | 140.927,00 |
| 01.05.2026 | 320,00 | 328,40 | 320,00 | 326,00 | 1,88% | 29.592,00 |
| 30.04.2026 | 321,20 | 323,00 | 313,60 | 320,00 | 0,00% | 40.879,00 |
| 29.04.2026 | 319,20 | 324,80 | 315,20 | 320,00 | 0,38% | 87.333,00 |
| 28.04.2026 | 328,20 | 328,60 | 316,60 | 318,80 | -2,86% | 73.130,00 |
| 27.04.2026 | 328,00 | 330,00 | 324,60 | 328,20 | 0,24% | 57.092,00 |
| 24.04.2026 | 324,00 | 330,60 | 320,00 | 327,40 | 0,24% | 55.233,00 |
| 23.04.2026 | 339,40 | 342,40 | 323,80 | 326,60 | -4,56% | 49.680,00 |
| 22.04.2026 | 348,00 | 348,20 | 340,00 | 342,20 | -1,10% | 50.898,00 |
| 21.04.2026 | 344,40 | 350,20 | 338,00 | 346,00 | 0,29% | 63.449,00 |
| 20.04.2026 | 345,00 | 346,40 | 340,40 | 345,00 | -1,43% | 72.681,00 |
| 17.04.2026 | 336,80 | 353,60 | 333,00 | 350,00 | 3,92% | 74.812,00 |
| 16.04.2026 | 332,40 | 338,00 | 327,20 | 336,80 | 1,88% | 62.004,00 |
| 15.04.2026 | 325,00 | 330,80 | 322,20 | 330,60 | 2,35% | 85.779,00 |
| 14.04.2026 | 307,00 | 324,60 | 306,60 | 323,00 | 6,74% | 81.165,00 |
| 13.04.2026 | 300,80 | 307,60 | 296,20 | 302,60 | -0,26% | 59.319,00 |
| 10.04.2026 | 304,00 | 310,60 | 301,80 | 303,40 | 1,07% | 102.913,00 |
| 09.04.2026 | 303,80 | 304,00 | 292,00 | 300,20 | -1,83% | 104.432,00 |
| 08.04.2026 | 309,60 | 316,60 | 305,00 | 305,80 | 4,23% | 113.489,00 |
| 07.04.2026 | 309,00 | 311,80 | 290,00 | 293,40 | -4,78% | 97.136,00 |
| 02.04.2026 | 304,81 | 309,40 | 303,18 | 308,12 | -0,28% | - |
| 01.04.2026 | 310,40 | 313,80 | 304,60 | 309,00 | 2,73% | 57.060,00 |
| 31.03.2026 | 296,00 | 307,20 | 292,60 | 300,80 | 2,10% | 108.841,00 |
| 30.03.2026 | 291,40 | 297,20 | 285,40 | 294,60 | 1,59% | 101.777,00 |
| 27.03.2026 | 298,20 | 299,60 | 286,00 | 290,00 | -2,36% | 146.740,00 |
| 26.03.2026 | 280,60 | 302,00 | 272,00 | 297,00 | 5,84% | 381.223,00 |
| 25.03.2026 | 242,60 | 287,60 | 240,80 | 280,60 | 18,50% | 533.794,00 |
| 24.03.2026 | 396,00 | 398,40 | 235,20 | 236,80 | -39,90% | 517.376,00 |
| 23.03.2026 | 385,60 | 407,00 | 382,40 | 394,00 | -1,15% | 64.864,00 |
| 20.03.2026 | 397,80 | 401,60 | 391,40 | 398,60 | 1,12% | 58.514,00 |
| 19.03.2026 | 400,00 | 401,60 | 393,20 | 394,20 | -2,23% | 46.144,00 |
| 18.03.2026 | 414,80 | 418,20 | 403,20 | 403,20 | -2,33% | 37.334,00 |
| 17.03.2026 | 402,80 | 420,40 | 400,00 | 412,80 | 3,10% | 42.976,00 |
| 16.03.2026 | 400,00 | 404,00 | 392,80 | 400,40 | 0,20% | 37.026,00 |
| 13.03.2026 | 401,00 | 402,40 | 396,00 | 399,60 | -0,25% | 29.846,00 |
| 12.03.2026 | 399,40 | 409,80 | 396,00 | 400,60 | -0,25% | 63.138,00 |
| 11.03.2026 | 418,00 | 418,00 | 396,00 | 401,60 | -4,52% | 51.134,00 |
| 10.03.2026 | 414,00 | 432,20 | 413,00 | 420,60 | 2,64% | 71.434,00 |
| 09.03.2026 | 408,40 | 412,00 | 407,80 | 409,80 | -1,01% | 19.612,00 |
| 06.03.2026 | 420,60 | 424,00 | 411,20 | 414,00 | -1,57% | 50.379,00 |
| 05.03.2026 | 428,60 | 428,60 | 414,00 | 420,60 | -1,87% | 57.258,00 |
| 04.03.2026 | 405,80 | 428,60 | 402,80 | 428,60 | 5,62% | 55.497,00 |
| 03.03.2026 | 412,00 | 412,00 | 398,00 | 405,80 | -1,17% | 45.443,00 |
| 02.03.2026 | 410,00 | 415,00 | 403,20 | 410,60 | -2,33% | 45.923,00 |
| 27.02.2026 | 410,60 | 420,40 | 409,00 | 420,40 | 1,79% | 55.613,00 |
| 26.02.2026 | 385,20 | 417,20 | 384,00 | 413,00 | 7,22% | 139.845,00 |
| 25.02.2026 | 385,00 | 390,40 | 377,20 | 385,20 | -0,21% | 61.797,00 |
| 24.02.2026 | 389,20 | 395,40 | 384,00 | 386,00 | -0,82% | 31.148,00 |
| 23.02.2026 | 397,80 | 412,60 | 388,60 | 389,20 | -2,70% | 89.938,00 |
| 20.02.2026 | 397,20 | 402,60 | 395,40 | 400,00 | 0,76% | 67.361,00 |
| 19.02.2026 | 408,60 | 409,80 | 393,40 | 397,00 | -3,08% | 56.421,00 |
| 18.02.2026 | 403,00 | 412,00 | 392,20 | 409,60 | 1,84% | 79.506,00 |
| 17.02.2026 | 403,20 | 411,00 | 398,20 | 402,20 | 0,35% | 51.188,00 |
| 16.02.2026 | 403,40 | 403,60 | 392,40 | 400,80 | -0,64% | 58.303,00 |
| 13.02.2026 | 405,20 | 405,20 | 394,00 | 403,40 | -0,84% | 49.314,00 |
| 12.02.2026 | 400,80 | 415,00 | 396,20 | 406,80 | 2,99% | 50.325,00 |
| 11.02.2026 | 413,60 | 417,60 | 393,40 | 395,00 | -4,36% | 130.381,00 |
| 10.02.2026 | 411,00 | 417,00 | 403,00 | 413,00 | 1,47% | 106.781,00 |
| 09.02.2026 | 434,00 | 435,00 | 407,00 | 407,00 | -5,79% | 505.248,00 |
| 06.02.2026 | 465,00 | 467,40 | 422,20 | 432,00 | -6,70% | 243.971,00 |
| 05.02.2026 | 539,00 | 539,50 | 454,00 | 463,00 | -20,10% | 303.761,00 |
| 04.02.2026 | 602,50 | 602,50 | 575,50 | 579,50 | -5,46% | 58.310,00 |
| 03.02.2026 | 609,50 | 620,00 | 591,50 | 613,00 | 1,07% | 33.278,00 |