82,375€
-0,87%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 83,03 | 83,68 | 82,30 | 82,60 | -0,60% | - |
| 29.10.2026 | 81,60 | 83,28 | 80,43 | 83,10 | 1,81% | 14,00 |
| 28.10.2026 | 81,30 | 82,90 | 80,73 | 81,63 | 0,49% | - |
| 27.10.2026 | 81,50 | 82,20 | 80,73 | 81,23 | -0,31% | - |
| 26.10.2026 | 79,93 | 81,80 | 79,90 | 81,48 | 2,84% | - |
| 23.10.2026 | 79,33 | 79,53 | 77,18 | 79,23 | -0,13% | - |
| 22.10.2026 | 79,38 | 80,45 | 78,50 | 79,33 | -0,81% | 36,00 |
| 21.10.2026 | 77,35 | 80,03 | 77,35 | 79,98 | 3,76% | 28,00 |
| 20.10.2026 | 75,65 | 77,58 | 75,50 | 77,08 | 1,75% | - |
| 19.10.2026 | 76,13 | 77,35 | 75,18 | 75,75 | -0,07% | - |
| 16.10.2026 | 77,28 | 77,75 | 75,60 | 75,80 | -1,78% | 16,00 |
| 15.10.2026 | 77,18 | 77,18 | 77,15 | 77,18 | -1,31% | - |
| 14.10.2026 | 76,10 | 78,58 | 76,10 | 78,20 | 2,76% | 12,00 |
| 13.10.2026 | 78,20 | 78,65 | 76,10 | 76,10 | -2,40% | 3,00 |
| 12.10.2026 | 78,43 | 79,15 | 77,55 | 77,98 | -0,45% | 572,00 |
| 09.10.2026 | 74,30 | 78,88 | 74,30 | 78,33 | 4,96% | 30,00 |
| 08.10.2026 | 76,03 | 77,78 | 74,40 | 74,63 | -2,10% | 169,00 |
| 07.10.2026 | 77,25 | 78,55 | 75,38 | 76,23 | -1,61% | 54,00 |
| 06.10.2026 | 78,38 | 81,23 | 77,43 | 77,48 | -1,15% | 29,00 |
| 05.10.2026 | 73,63 | 81,13 | 73,48 | 78,38 | 5,98% | 149,00 |
| 02.10.2026 | 69,65 | 74,08 | 68,30 | 73,95 | 6,29% | 12,00 |
| 01.10.2026 | 69,93 | 70,25 | 68,70 | 69,58 | -0,29% | - |
| 30.09.2026 | 69,53 | 70,35 | 69,33 | 69,78 | 0,58% | 168,00 |
| 29.09.2026 | 69,40 | 70,25 | 68,45 | 69,38 | -0,43% | 13,00 |
| 28.09.2026 | 68,95 | 70,20 | 68,75 | 69,68 | 0,58% | - |
| 25.09.2026 | 70,45 | 70,88 | 68,55 | 69,28 | -1,42% | - |
| 24.09.2026 | 68,88 | 70,48 | 68,28 | 70,28 | 1,66% | 11,00 |
| 23.09.2026 | 69,03 | 70,10 | 68,78 | 69,13 | 0,22% | 400,00 |
| 22.09.2026 | 70,18 | 70,28 | 68,65 | 68,98 | -1,78% | - |
| 21.09.2026 | 68,68 | 71,38 | 68,58 | 70,23 | 2,41% | 208,00 |
| 18.09.2026 | 69,38 | 70,28 | 67,48 | 68,58 | -1,05% | - |
| 17.09.2026 | 67,08 | 69,53 | 66,98 | 69,30 | 3,59% | - |
| 16.09.2026 | 65,48 | 68,33 | 65,43 | 66,90 | 2,33% | - |
| 15.09.2026 | 64,63 | 65,88 | 63,28 | 65,38 | 1,08% | 1.100,00 |
| 14.09.2026 | 66,08 | 66,68 | 63,70 | 64,68 | -2,16% | - |
| 11.09.2026 | 67,83 | 68,80 | 62,60 | 66,10 | -1,75% | 2.894,00 |
| 10.09.2026 | 69,08 | 70,18 | 67,20 | 67,28 | -2,54% | 2.200,00 |
| 09.09.2026 | 69,43 | 70,63 | 67,88 | 69,03 | -0,50% | - |
| 08.09.2026 | 68,75 | 71,50 | 68,35 | 69,38 | 0,91% | - |
| 07.09.2026 | 68,35 | 69,33 | 68,03 | 68,75 | 0,62% | 146,00 |
| 04.09.2026 | 69,35 | 70,43 | 68,13 | 68,33 | -1,55% | - |
| 03.09.2026 | 64,20 | 71,15 | 64,20 | 69,40 | 7,64% | 270,00 |
| 02.09.2026 | 63,23 | 64,53 | 62,43 | 64,48 | 1,98% | - |
| 01.09.2026 | 66,63 | 66,68 | 62,13 | 63,23 | -4,89% | 10.720,00 |
| 31.08.2026 | 67,38 | 67,83 | 66,30 | 66,48 | -1,37% | 5.300,00 |
| 28.08.2026 | 67,33 | 68,05 | 66,93 | 67,40 | 0,11% | 16,00 |
| 27.08.2026 | 66,28 | 67,33 | 65,63 | 67,33 | 2,05% | 197,00 |
| 26.08.2026 | 66,68 | 67,10 | 65,53 | 65,98 | -1,12% | - |
| 25.08.2026 | 65,43 | 67,00 | 65,43 | 66,73 | 2,03% | - |
| 24.08.2026 | 64,15 | 65,68 | 62,88 | 65,40 | -0,11% | 8.428,00 |
| 21.08.2026 | 63,83 | 66,15 | 63,73 | 65,48 | 2,75% | 3.290,00 |
| 20.08.2026 | 64,15 | 64,18 | 63,43 | 63,73 | -1,16% | - |
| 19.08.2026 | 63,58 | 65,05 | 62,33 | 64,48 | 57,91% | 40,00 |
| 05.05.2026 | 43,22 | 43,76 | 40,02 | 40,83 | -5,42% | 440,00 |
| 04.05.2026 | 43,39 | 44,41 | 42,35 | 43,17 | 0,12% | - |
| 30.04.2026 | 42,55 | 43,21 | 42,03 | 43,12 | 1,22% | - |
| 29.04.2026 | 42,61 | 43,40 | 42,22 | 42,60 | 0,05% | - |
| 28.04.2026 | 43,97 | 44,29 | 42,47 | 42,58 | -3,18% | - |
| 27.04.2026 | 43,88 | 44,20 | 43,46 | 43,98 | 0,02% | - |
| 24.04.2026 | 43,58 | 44,22 | 42,95 | 43,97 | 0,99% | 2.161,00 |
| 23.04.2026 | 45,71 | 45,93 | 43,06 | 43,54 | -5,10% | 1.710,00 |
| 22.04.2026 | 46,51 | 46,51 | 45,47 | 45,88 | -0,61% | - |
| 21.04.2026 | 46,21 | 46,86 | 45,25 | 46,16 | 0,02% | 418,00 |
| 20.04.2026 | 46,81 | 46,91 | 45,56 | 46,15 | -1,49% | 2.520,00 |
| 17.04.2026 | 44,74 | 47,32 | 44,64 | 46,85 | 4,69% | 919,00 |
| 16.04.2026 | 44,17 | 45,29 | 43,83 | 44,75 | 1,66% | 80,00 |
| 15.04.2026 | 43,20 | 44,16 | 43,12 | 44,02 | 1,85% | - |
| 14.04.2026 | 40,63 | 43,35 | 40,61 | 43,22 | 6,40% | 942,00 |
| 13.04.2026 | 40,17 | 41,02 | 39,70 | 40,62 | 0,27% | - |
| 10.04.2026 | 40,33 | 41,61 | 40,23 | 40,51 | 0,52% | - |
| 09.04.2026 | 41,11 | 41,13 | 39,07 | 40,30 | -1,99% | 2.700,00 |
| 08.04.2026 | 41,15 | 42,32 | 40,85 | 41,12 | 3,71% | 211,00 |
| 07.04.2026 | 41,18 | 41,72 | 38,83 | 39,65 | -3,81% | 2.265,00 |
| 02.04.2026 | 40,82 | 41,31 | 40,77 | 41,22 | -0,36% | - |
| 01.04.2026 | 40,90 | 41,97 | 40,77 | 41,37 | 1,67% | - |
| 31.03.2026 | 39,51 | 41,10 | 39,14 | 40,69 | 4,04% | 6.777,00 |
| 30.03.2026 | 38,63 | 39,78 | 38,20 | 39,11 | 1,35% | - |
| 27.03.2026 | 39,77 | 40,01 | 38,27 | 38,59 | -2,65% | 1.240,00 |
| 26.03.2026 | 37,38 | 40,41 | 36,54 | 39,64 | 6,27% | 1.306,00 |
| 25.03.2026 | 33,30 | 38,48 | 32,28 | 37,30 | 12,59% | 4.731,00 |
| 24.03.2026 | 52,68 | 53,35 | 31,57 | 33,13 | -37,67% | 1.239,00 |
| 23.03.2026 | 52,43 | 54,63 | 51,20 | 53,15 | -0,05% | 1.064,00 |
| 20.03.2026 | 52,95 | 53,75 | 52,45 | 53,18 | 0,24% | - |
| 19.03.2026 | 53,43 | 53,63 | 52,63 | 53,05 | -0,70% | 2.900,00 |
| 18.03.2026 | 55,53 | 55,95 | 53,35 | 53,43 | -3,56% | 1.200,00 |
| 17.03.2026 | 53,48 | 56,20 | 53,43 | 55,40 | 3,02% | - |
| 16.03.2026 | 53,63 | 54,10 | 52,58 | 53,78 | 0,37% | - |
| 13.03.2026 | 53,63 | 53,88 | 52,98 | 53,58 | -0,14% | 60,00 |
| 12.03.2026 | 53,55 | 54,85 | 52,95 | 53,65 | -0,05% | - |
| 11.03.2026 | 56,23 | 56,23 | 53,00 | 53,68 | -4,37% | 378,00 |
| 10.03.2026 | 55,43 | 57,80 | 55,33 | 56,13 | 0,99% | - |
| 09.03.2026 | 54,28 | 55,93 | 53,90 | 55,58 | 0,50% | 314,00 |
| 06.03.2026 | 56,15 | 56,83 | 55,03 | 55,30 | -1,47% | 195,00 |
| 05.03.2026 | 57,10 | 57,30 | 55,40 | 56,13 | -1,92% | 270,00 |
| 04.03.2026 | 54,23 | 57,33 | 53,85 | 57,23 | 4,86% | 2.500,00 |
| 03.03.2026 | 54,73 | 55,15 | 53,35 | 54,58 | -0,64% | - |
| 02.03.2026 | 55,08 | 55,58 | 53,98 | 54,93 | -2,14% | 2.800,00 |
| 27.02.2026 | 55,40 | 56,38 | 54,65 | 56,13 | 1,26% | - |
| 26.02.2026 | 51,75 | 55,80 | 51,28 | 55,43 | 6,74% | - |
| 25.02.2026 | 51,78 | 52,30 | 50,58 | 51,93 | 0,44% | 125,00 |