498,244DKK
1,27%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 492,35 | 494,95 | 491,64 | 494,95 | 0,60% | - |
| 26.08.2026 | 496,80 | 500,00 | 490,00 | 492,00 | -0,97% | 24.262,00 |
| 25.08.2026 | 489,00 | 501,00 | 489,00 | 496,80 | 2,01% | 99.054,00 |
| 24.08.2026 | 478,00 | 490,80 | 469,60 | 487,00 | -0,08% | 63.076,00 |
| 21.08.2026 | 478,00 | 494,80 | 476,20 | 487,40 | 2,57% | 51.370,00 |
| 20.08.2026 | 482,20 | 492,00 | 414,20 | 475,20 | -1,61% | 82.848,00 |
| 19.08.2026 | 469,80 | 486,20 | 466,00 | 483,00 | 2,07% | 46.809,00 |
| 18.08.2026 | 466,40 | 478,80 | 463,60 | 473,20 | 1,63% | 93.099,00 |
| 17.08.2026 | 465,20 | 469,60 | 462,00 | 465,60 | 0,52% | 22.164,00 |
| 14.08.2026 | 475,00 | 484,00 | 463,20 | 463,20 | -2,93% | 145.255,00 |
| 13.08.2026 | 467,60 | 479,40 | 467,60 | 477,20 | 2,36% | 39.077,00 |
| 12.08.2026 | 475,00 | 479,80 | 465,00 | 466,20 | -1,85% | 42.393,00 |
| 11.08.2026 | 465,00 | 482,00 | 462,00 | 475,00 | 1,84% | 146.109,00 |
| 10.08.2026 | 431,00 | 485,20 | 419,80 | 466,40 | 8,47% | 236.114,00 |
| 07.08.2026 | 423,00 | 434,00 | 423,00 | 430,00 | 3,61% | 59.918,00 |
| 06.08.2026 | 414,00 | 420,20 | 413,00 | 415,00 | 0,19% | 23.718,00 |
| 05.08.2026 | 418,40 | 422,00 | 407,20 | 414,20 | -0,72% | 36.673,00 |
| 04.08.2026 | 416,00 | 427,60 | 414,00 | 417,20 | 0,10% | 30.552,00 |
| 03.08.2026 | 426,80 | 432,40 | 406,60 | 416,80 | -3,65% | 48.225,00 |
| 31.07.2026 | 434,00 | 445,40 | 430,60 | 432,60 | -0,32% | 43.316,00 |
| 30.07.2026 | 430,00 | 438,00 | 423,00 | 434,00 | 0,98% | 35.393,00 |
| 29.07.2026 | 412,60 | 430,00 | 410,80 | 429,80 | 4,02% | 66.355,00 |
| 28.07.2026 | 412,00 | 416,60 | 399,60 | 413,20 | 0,29% | 81.269,00 |
| 27.07.2026 | 413,00 | 417,00 | 412,00 | 412,00 | 1,13% | 16.061,00 |
| 24.07.2026 | 406,00 | 414,20 | 406,00 | 407,40 | 0,59% | 18.109,00 |
| 23.07.2026 | 400,40 | 413,40 | 397,40 | 405,00 | 0,00% | 60.809,00 |
| 22.07.2026 | 408,40 | 410,60 | 403,00 | 405,00 | -0,49% | 51.533,00 |
| 21.07.2026 | 416,20 | 421,80 | 402,20 | 407,00 | -2,21% | 46.661,00 |
| 20.07.2026 | 416,00 | 423,40 | 414,00 | 416,20 | 0,05% | 18.332,00 |
| 17.07.2026 | 423,60 | 428,20 | 414,40 | 416,00 | -1,79% | 19.472,00 |
| 16.07.2026 | 418,40 | 426,00 | 410,20 | 423,60 | 1,49% | 34.949,00 |
| 15.07.2026 | 413,60 | 423,00 | 409,60 | 417,40 | 1,66% | 44.790,00 |
| 14.07.2026 | 405,80 | 411,40 | 403,40 | 410,60 | 0,34% | 51.832,00 |
| 13.07.2026 | 407,80 | 409,40 | 403,20 | 409,20 | -0,15% | 25.264,00 |
| 10.07.2026 | 415,00 | 419,60 | 405,40 | 409,80 | 0,05% | 31.560,00 |
| 09.07.2026 | 403,20 | 412,20 | 399,80 | 409,60 | 2,91% | 37.766,00 |
| 08.07.2026 | 404,40 | 404,40 | 393,80 | 398,00 | -1,73% | 38.148,00 |
| 07.07.2026 | 409,80 | 414,60 | 400,80 | 405,00 | -1,12% | 66.992,00 |
| 06.07.2026 | 408,80 | 412,20 | 403,80 | 409,60 | 0,54% | 29.125,00 |
| 03.07.2026 | 406,60 | 410,00 | 400,00 | 407,40 | 0,15% | 36.864,00 |
| 02.07.2026 | 407,00 | 413,40 | 401,80 | 406,80 | 0,25% | 55.016,00 |
| 01.07.2026 | 365,20 | 406,60 | 364,80 | 405,80 | 12,04% | 161.411,00 |
| 30.06.2026 | 367,80 | 369,80 | 357,80 | 362,20 | -0,82% | 59.773,00 |
| 29.06.2026 | 370,40 | 372,80 | 365,00 | 365,20 | -1,46% | 49.215,00 |
| 26.06.2026 | 365,00 | 374,00 | 362,40 | 370,60 | 0,38% | 46.858,00 |
| 25.06.2026 | 366,40 | 374,20 | 361,00 | 369,20 | 0,76% | 49.747,00 |
| 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 |