43,100€
0,87%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 52,05 | 52,95 | 51,53 | 51,70 | -0,72% | 592,00 |
| 23.02.2026 | 53,30 | 55,20 | 52,05 | 52,08 | -2,62% | 112,00 |
| 20.02.2026 | 53,18 | 53,90 | 53,03 | 53,48 | 0,71% | 108,00 |
| 19.02.2026 | 54,73 | 54,93 | 52,70 | 53,10 | -2,93% | - |
| 18.02.2026 | 54,00 | 55,25 | 52,50 | 54,70 | 1,44% | 570,00 |
| 17.02.2026 | 53,63 | 54,88 | 53,45 | 53,93 | 0,56% | 230,00 |
| 16.02.2026 | 53,75 | 54,20 | 52,55 | 53,63 | -0,19% | 294,00 |
| 13.02.2026 | 54,33 | 54,38 | 52,75 | 53,73 | -0,88% | - |
| 12.02.2026 | 52,98 | 55,58 | 52,98 | 54,20 | 2,46% | 297,00 |
| 11.02.2026 | 55,18 | 55,78 | 52,65 | 52,90 | -4,12% | - |
| 10.02.2026 | 54,68 | 55,73 | 53,95 | 55,18 | 0,82% | - |
| 09.02.2026 | 58,20 | 58,25 | 54,50 | 54,73 | -6,01% | 51,00 |
| 06.02.2026 | 62,18 | 62,70 | 56,63 | 58,23 | -6,24% | 477,00 |
| 05.02.2026 | 78,08 | 78,08 | 60,93 | 62,10 | -20,10% | 2.347,00 |
| 04.02.2026 | 81,80 | 82,00 | 76,93 | 77,73 | -4,89% | 3.638,00 |
| 03.02.2026 | 81,75 | 82,95 | 79,28 | 81,73 | 0,25% | 7,00 |
| 02.02.2026 | 80,90 | 81,68 | 80,28 | 81,53 | -0,31% | - |
| 30.01.2026 | 81,88 | 82,55 | 81,40 | 81,78 | -0,43% | - |
| 29.01.2026 | 85,78 | 86,33 | 81,43 | 82,13 | -3,95% | 54,00 |
| 28.01.2026 | 88,88 | 89,03 | 85,00 | 85,50 | -2,98% | - |
| 27.01.2026 | 89,33 | 89,73 | 87,18 | 88,13 | -0,90% | - |
| 26.01.2026 | 91,55 | 92,28 | 88,33 | 88,93 | -2,89% | 1.430,00 |
| 23.01.2026 | 94,13 | 94,78 | 91,30 | 91,58 | -2,71% | - |
| 22.01.2026 | 92,58 | 94,33 | 92,28 | 94,13 | 1,78% | 1.500,00 |
| 21.01.2026 | 92,90 | 93,70 | 89,28 | 92,48 | -0,32% | - |
| 20.01.2026 | 91,68 | 92,95 | 90,50 | 92,78 | 1,06% | 390,00 |
| 19.01.2026 | 94,08 | 94,08 | 90,23 | 91,80 | -3,72% | 354,00 |
| 16.01.2026 | 93,58 | 96,55 | 93,43 | 95,35 | 1,95% | 138,00 |
| 15.01.2026 | 94,83 | 95,40 | 92,58 | 93,53 | -1,11% | - |
| 14.01.2026 | 96,43 | 97,50 | 94,18 | 94,58 | -1,84% | - |
| 13.01.2026 | 96,35 | 97,98 | 95,80 | 96,35 | -0,05% | - |
| 12.01.2026 | 95,20 | 96,43 | 93,60 | 96,40 | 1,10% | - |
| 09.01.2026 | 96,60 | 96,80 | 94,70 | 95,35 | -1,29% | 222,00 |
| 08.01.2026 | 91,63 | 97,95 | 91,23 | 96,60 | 5,23% | 108,00 |
| 07.01.2026 | 93,73 | 94,00 | 91,33 | 91,80 | -2,13% | 14,00 |
| 06.01.2026 | 92,05 | 94,18 | 91,00 | 93,80 | 2,10% | 290,00 |
| 05.01.2026 | 91,30 | 92,35 | 90,08 | 91,88 | 1,13% | 28,00 |
| 02.01.2026 | 91,20 | 92,20 | 90,15 | 90,85 | -1,36% | 420,00 |
| 30.12.2025 | 91,88 | 92,13 | 91,33 | 92,10 | 0,19% | - |
| 29.12.2025 | 91,65 | 92,80 | 90,78 | 91,93 | 0,46% | - |
| 23.12.2025 | 90,40 | 91,78 | 89,88 | 91,50 | 1,22% | 56,00 |
| 22.12.2025 | 90,98 | 91,58 | 89,38 | 90,40 | -0,58% | 72,00 |
| 19.12.2025 | 88,78 | 91,40 | 88,75 | 90,93 | 2,45% | 282,00 |
| 18.12.2025 | 86,93 | 89,18 | 86,90 | 88,75 | 2,31% | - |
| 17.12.2025 | 89,98 | 90,40 | 86,68 | 86,75 | -3,56% | 17,00 |
| 16.12.2025 | 91,95 | 92,08 | 88,90 | 89,95 | -2,63% | 204,00 |
| 15.12.2025 | 94,15 | 94,48 | 92,13 | 92,38 | -1,65% | 95,00 |
| 12.12.2025 | 97,28 | 97,30 | 93,75 | 93,93 | -3,32% | 319,00 |
| 11.12.2025 | 96,60 | 97,35 | 95,85 | 97,15 | 0,26% | - |
| 10.12.2025 | 97,53 | 97,55 | 95,25 | 96,90 | -0,92% | 4.400,00 |
| 09.12.2025 | 98,38 | 98,80 | 96,95 | 97,80 | -0,56% | 1.800,00 |
| 08.12.2025 | 99,23 | 99,68 | 98,13 | 98,35 | -0,86% | 39,00 |
| 05.12.2025 | 100,60 | 100,75 | 99,18 | 99,20 | -1,39% | - |