300,420DKK
1,22%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 298,44 | 301,63 | 296,95 | 300,35 | 1,19% | - |
| 03.05.2024 | 290,00 | 300,60 | 290,00 | 296,80 | 2,34% | 78.609,00 |
| 02.05.2024 | 297,40 | 300,00 | 288,00 | 290,00 | -1,63% | 54.892,00 |
| 01.05.2024 | 299,00 | 299,20 | 294,40 | 294,80 | -1,40% | 30.566,00 |
| 30.04.2024 | 303,00 | 308,00 | 294,20 | 299,00 | -0,93% | 76.885,00 |
| 29.04.2024 | 288,80 | 302,40 | 288,40 | 301,80 | 5,30% | 72.125,00 |
| 26.04.2024 | 286,20 | 289,80 | 282,20 | 286,60 | 1,49% | 54.112,00 |
| 25.04.2024 | 284,60 | 286,20 | 281,80 | 282,40 | -0,77% | 51.280,00 |
| 24.04.2024 | 294,80 | 294,80 | 283,60 | 284,60 | -2,27% | 86.448,00 |
| 23.04.2024 | 287,60 | 293,00 | 281,20 | 291,20 | 1,68% | 78.112,00 |
| 22.04.2024 | 288,20 | 294,40 | 284,80 | 286,40 | 0,42% | 65.122,00 |
| 19.04.2024 | 282,40 | 289,00 | 282,20 | 285,20 | -0,83% | 84.328,00 |
| 18.04.2024 | 297,60 | 298,00 | 282,60 | 287,60 | -3,36% | 136.620,00 |
| 17.04.2024 | 308,80 | 315,00 | 297,60 | 297,60 | -3,69% | 260.889,00 |
| 16.04.2024 | 300,00 | 311,40 | 297,00 | 309,00 | 1,64% | 164.826,00 |
| 15.04.2024 | 308,00 | 317,80 | 290,40 | 304,00 | 3,05% | 314.864,00 |
| 12.04.2024 | 380,00 | 389,00 | 289,60 | 295,00 | -21,67% | 624.926,00 |
| 11.04.2024 | 371,40 | 378,00 | 362,80 | 376,60 | 1,40% | 61.962,00 |
| 10.04.2024 | 364,00 | 377,00 | 364,00 | 371,40 | 2,09% | 58.946,00 |
| 09.04.2024 | 374,00 | 374,00 | 362,20 | 363,80 | -3,45% | 64.954,00 |
| 08.04.2024 | 375,40 | 378,60 | 370,00 | 376,80 | 0,05% | 34.977,00 |
| 05.04.2024 | 371,00 | 379,00 | 371,00 | 376,60 | -0,79% | 40.173,00 |
| 04.04.2024 | 388,00 | 389,60 | 375,20 | 379,60 | -2,27% | 92.786,00 |
| 03.04.2024 | 402,00 | 406,80 | 387,20 | 388,40 | -3,38% | 79.389,00 |
| 02.04.2024 | 420,00 | 422,00 | 402,00 | 402,00 | -5,19% | 120.145,00 |
| 28.03.2024 | 424,20 | 425,38 | 423,91 | 424,01 | 0,05% | - |
| 27.03.2024 | 420,00 | 426,40 | 418,40 | 423,80 | 0,86% | 40.225,00 |
| 26.03.2024 | 424,00 | 424,60 | 416,20 | 420,20 | -1,13% | 98.463,00 |
| 25.03.2024 | 420,00 | 427,00 | 411,20 | 425,00 | 1,14% | 73.452,00 |
| 22.03.2024 | 424,60 | 428,80 | 419,00 | 420,20 | -1,22% | 45.551,00 |
| 21.03.2024 | 432,20 | 437,40 | 418,60 | 425,40 | 0,05% | 53.916,00 |
| 20.03.2024 | 420,00 | 433,60 | 415,40 | 425,20 | 0,76% | 80.278,00 |
| 19.03.2024 | 427,40 | 433,40 | 420,00 | 422,00 | -1,95% | 71.769,00 |
| 18.03.2024 | 435,00 | 444,40 | 428,80 | 430,40 | -0,60% | 66.429,00 |
| 15.03.2024 | 444,20 | 448,00 | 430,40 | 433,00 | -2,52% | 132.764,00 |
| 14.03.2024 | 441,00 | 460,00 | 440,80 | 444,20 | 1,69% | 188.851,00 |
| 13.03.2024 | 527,50 | 527,50 | 405,40 | 436,80 | -17,19% | 902.041,00 |
| 12.03.2024 | 522,50 | 533,00 | 517,50 | 527,50 | 0,96% | 37.665,00 |
| 11.03.2024 | 550,00 | 553,00 | 521,00 | 522,50 | -5,60% | 61.317,00 |
| 08.03.2024 | 530,00 | 554,00 | 521,00 | 553,50 | 4,43% | 76.652,00 |
| 07.03.2024 | 498,00 | 534,00 | 492,40 | 530,00 | 6,17% | 589.375,00 |
| 06.03.2024 | 524,00 | 525,50 | 489,60 | 499,20 | -3,26% | 86.904,00 |
| 05.03.2024 | 524,50 | 544,50 | 515,50 | 516,00 | -1,53% | 123.347,00 |
| 04.03.2024 | 512,00 | 535,50 | 512,00 | 524,00 | 3,35% | 70.883,00 |
| 01.03.2024 | 491,40 | 508,50 | 487,40 | 507,00 | 3,43% | 61.848,00 |
| 29.02.2024 | 469,40 | 491,80 | 464,20 | 490,20 | 5,10% | 119.638,00 |
| 28.02.2024 | 468,00 | 475,80 | 458,60 | 466,40 | -0,30% | 38.824,00 |
| 27.02.2024 | 467,00 | 470,20 | 462,60 | 467,80 | 0,17% | 21.265,00 |
| 26.02.2024 | 464,00 | 469,60 | 462,00 | 467,00 | 0,26% | 35.217,00 |
| 23.02.2024 | 461,80 | 466,80 | 450,00 | 465,80 | 1,30% | 49.326,00 |
| 22.02.2024 | 448,00 | 465,00 | 444,00 | 459,80 | 3,89% | 78.644,00 |
| 21.02.2024 | 440,60 | 444,00 | 436,60 | 442,60 | 0,45% | 28.081,00 |
| 20.02.2024 | 440,00 | 457,20 | 438,40 | 440,60 | 0,09% | 65.614,00 |
| 19.02.2024 | 439,80 | 445,00 | 434,40 | 440,20 | -0,90% | 55.051,00 |
| 16.02.2024 | 446,00 | 453,40 | 443,00 | 444,20 | 0,50% | 42.045,00 |
| 15.02.2024 | 444,40 | 447,60 | 431,40 | 442,00 | 0,14% | 58.313,00 |
| 14.02.2024 | 440,40 | 450,00 | 439,80 | 441,40 | 0,68% | 37.934,00 |
| 13.02.2024 | 448,60 | 454,80 | 432,40 | 438,40 | -2,88% | 65.678,00 |
| 12.02.2024 | 461,80 | 470,00 | 449,20 | 451,40 | -2,25% | 61.041,00 |
| 09.02.2024 | 481,00 | 481,20 | 457,80 | 461,80 | -3,99% | 76.415,00 |
| 08.02.2024 | 453,80 | 482,80 | 453,80 | 481,00 | 6,89% | 171.371,00 |
| 07.02.2024 | 440,60 | 456,00 | 423,80 | 450,00 | 2,13% | 158.395,00 |
| 06.02.2024 | 381,20 | 448,00 | 381,20 | 440,60 | 24,04% | 641.460,00 |
| 05.02.2024 | 358,00 | 371,20 | 351,60 | 355,20 | -1,99% | 50.156,00 |
| 02.02.2024 | 367,60 | 369,00 | 359,60 | 362,40 | -0,33% | 50.265,00 |
| 01.02.2024 | 372,00 | 374,20 | 363,60 | 363,60 | -3,14% | 74.380,00 |
| 31.01.2024 | 378,20 | 384,00 | 373,20 | 375,40 | -0,74% | 49.323,00 |
| 30.01.2024 | 383,80 | 386,00 | 378,20 | 378,20 | -0,47% | 66.035,00 |
| 29.01.2024 | 406,60 | 406,60 | 368,00 | 380,00 | -7,41% | 195.559,00 |
| 26.01.2024 | 387,20 | 415,80 | 383,20 | 410,40 | 6,65% | 149.829,00 |
| 25.01.2024 | 380,00 | 388,00 | 373,20 | 384,80 | 1,26% | 49.207,00 |
| 24.01.2024 | 376,80 | 385,00 | 375,00 | 380,00 | 1,93% | 44.982,00 |
| 23.01.2024 | 374,20 | 380,60 | 372,40 | 372,80 | 0,32% | 54.654,00 |
| 22.01.2024 | 371,80 | 381,80 | 366,20 | 371,60 | 0,54% | 27.392,00 |
| 19.01.2024 | 377,20 | 382,60 | 368,40 | 369,60 | -1,91% | 23.781,00 |
| 18.01.2024 | 360,40 | 380,00 | 360,40 | 376,80 | 4,15% | 54.165,00 |
| 17.01.2024 | 364,00 | 372,80 | 360,00 | 361,80 | -2,22% | 53.506,00 |
| 16.01.2024 | 364,20 | 373,80 | 363,80 | 370,00 | 0,49% | 56.926,00 |
| 15.01.2024 | 375,00 | 376,00 | 364,40 | 368,20 | -2,80% | 74.684,00 |
| 12.01.2024 | 395,40 | 397,00 | 377,40 | 378,80 | -7,92% | 196.473,00 |
| 11.01.2024 | 412,20 | 429,40 | 411,40 | 411,40 | 0,49% | 119.319,00 |
| 10.01.2024 | 404,00 | 409,40 | 397,20 | 409,40 | 1,79% | 58.395,00 |
| 09.01.2024 | 391,00 | 407,60 | 390,00 | 402,20 | 7,94% | 122.594,00 |
| 08.01.2024 | 373,00 | 378,80 | 368,00 | 372,60 | -0,85% | 88.013,00 |
| 05.01.2024 | 375,20 | 376,60 | 370,40 | 375,80 | 0,11% | 47.175,00 |
| 04.01.2024 | 375,20 | 383,00 | 372,40 | 375,40 | 0,21% | 45.283,00 |
| 03.01.2024 | 383,20 | 385,00 | 372,20 | 374,60 | -3,35% | 66.222,00 |
| 02.01.2024 | 388,00 | 392,80 | 381,00 | 387,60 | -0,10% | 49.439,00 |
| 29.12.2023 | 395,20 | 397,00 | 387,40 | 388,00 | -1,97% | 61.970,00 |
| 28.12.2023 | 395,80 | 404,20 | 393,60 | 395,80 | 0,71% | 53.822,00 |
| 27.12.2023 | 390,40 | 399,40 | 388,40 | 393,00 | -0,15% | 40.930,00 |
| 22.12.2023 | 393,00 | 396,80 | 385,60 | 393,60 | -0,51% | 70.337,00 |
| 21.12.2023 | 400,00 | 400,00 | 388,00 | 395,60 | -2,08% | 101.915,00 |
| 20.12.2023 | 422,00 | 422,00 | 393,00 | 404,00 | -4,36% | 144.258,00 |
| 19.12.2023 | 405,00 | 431,20 | 405,00 | 422,40 | 4,14% | 93.759,00 |
| 18.12.2023 | 404,80 | 417,20 | 389,80 | 405,60 | -1,12% | 97.694,00 |
| 15.12.2023 | 384,40 | 416,00 | 384,40 | 410,20 | 6,71% | 222.880,00 |
| 14.12.2023 | 343,40 | 386,60 | 343,40 | 384,40 | 15,92% | 311.304,00 |
| 13.12.2023 | 323,00 | 335,00 | 323,00 | 331,60 | 1,84% | 48.619,00 |
| 12.12.2023 | 338,00 | 340,80 | 322,80 | 325,60 | -4,35% | 71.052,00 |