69,350€
1,54%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 70,35 | 70,40 | 69,28 | 69,28 | 1,43% | - |
| 22.08.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -1,09% | - |
| 21.08.2025 | 69,05 | 69,05 | 69,05 | 69,05 | 1,62% | - |
| 20.08.2025 | 67,95 | 67,95 | 67,95 | 67,95 | -1,88% | - |
| 19.08.2025 | 67,65 | 69,25 | 67,65 | 69,25 | 3,36% | 17,00 |
| 18.08.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,89% | - |
| 15.08.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 3,21% | - |
| 14.08.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -2,17% | - |
| 13.08.2025 | 66,95 | 66,95 | 66,95 | 66,95 | 1,83% | - |
| 12.08.2025 | 65,75 | 65,75 | 65,75 | 65,75 | -0,75% | - |
| 11.08.2025 | 66,25 | 66,25 | 66,25 | 66,25 | -0,90% | - |
| 08.08.2025 | 66,85 | 66,85 | 66,85 | 66,85 | 1,13% | - |
| 07.08.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -2,51% | - |
| 06.08.2025 | 67,90 | 68,05 | 67,80 | 67,80 | 4,23% | 50,00 |
| 05.08.2025 | 65,05 | 65,05 | 65,05 | 65,05 | -0,46% | - |
| 04.08.2025 | 64,90 | 65,35 | 64,90 | 65,35 | 0,54% | - |
| 01.08.2025 | 66,75 | 66,75 | 65,00 | 65,00 | -2,99% | 100,00 |
| 31.07.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,74% | - |
| 30.07.2025 | 68,00 | 68,00 | 67,50 | 67,50 | -2,24% | 100,00 |
| 29.07.2025 | 69,05 | 69,05 | 69,05 | 69,05 | 0,44% | - |
| 28.07.2025 | 68,75 | 68,75 | 68,75 | 68,75 | 0,36% | - |
| 25.07.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -1,44% | - |
| 24.07.2025 | 69,50 | 69,50 | 69,50 | 69,50 | 2,43% | - |
| 23.07.2025 | 67,85 | 67,85 | 67,85 | 67,85 | 0,15% | - |
| 22.07.2025 | 67,75 | 67,75 | 67,75 | 67,75 | -2,80% | - |
| 21.07.2025 | 69,70 | 69,70 | 69,70 | 69,70 | -0,71% | - |
| 18.07.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -0,14% | - |
| 17.07.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -1,06% | - |
| 16.07.2025 | 69,95 | 71,05 | 69,95 | 71,05 | -0,21% | 100,00 |
| 15.07.2025 | 71,35 | 71,35 | 71,20 | 71,20 | 0,64% | 1,00 |
| 14.07.2025 | 70,75 | 70,75 | 70,75 | 70,75 | -3,61% | - |
| 11.07.2025 | 73,40 | 73,40 | 73,40 | 73,40 | -2,26% | - |
| 10.07.2025 | 72,75 | 75,10 | 72,75 | 75,10 | 4,02% | 1,00 |
| 09.07.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -1,03% | - |
| 08.07.2025 | 73,25 | 73,25 | 72,95 | 72,95 | -3,70% | - |
| 07.07.2025 | 75,75 | 75,75 | 75,75 | 75,75 | 2,23% | 1,00 |
| 04.07.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -0,87% | - |
| 03.07.2025 | 75,15 | 75,15 | 74,75 | 74,75 | -0,53% | - |
| 02.07.2025 | 75,15 | 75,15 | 75,15 | 75,15 | -6,06% | - |
| 01.07.2025 | 77,70 | 80,00 | 77,70 | 80,00 | 1,33% | 1,00 |
| 30.06.2025 | 78,00 | 78,95 | 78,00 | 78,95 | 8,15% | 110,00 |
| 27.06.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 4,06% | - |
| 26.06.2025 | 70,15 | 70,15 | 70,15 | 70,15 | -1,27% | - |
| 25.06.2025 | 71,05 | 71,05 | 71,05 | 71,05 | 2,16% | - |
| 24.06.2025 | 69,55 | 69,55 | 69,55 | 69,55 | 0,87% | - |
| 23.06.2025 | 68,75 | 68,95 | 68,75 | 68,95 | -2,48% | - |
| 20.06.2025 | 70,45 | 70,70 | 70,45 | 70,70 | 2,39% | - |
| 19.06.2025 | 69,05 | 69,05 | 69,05 | 69,05 | -1,07% | - |
| 18.06.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -0,14% | - |
| 17.06.2025 | 70,35 | 70,35 | 69,90 | 69,90 | -1,13% | - |
| 16.06.2025 | 70,75 | 70,75 | 70,70 | 70,70 | 0,14% | - |
| 13.06.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -3,75% | - |
| 12.06.2025 | 73,35 | 73,35 | 73,35 | 73,35 | -0,34% | - |
| 11.06.2025 | 73,60 | 73,60 | 73,60 | 73,60 | 4,47% | - |
| 10.06.2025 | 70,95 | 70,95 | 70,45 | 70,45 | 0,71% | - |
| 09.06.2025 | 70,00 | 70,00 | 69,95 | 69,95 | -0,29% | - |
| 06.06.2025 | 70,15 | 70,15 | 70,15 | 70,15 | 0,14% | - |
| 05.06.2025 | 69,90 | 70,05 | 69,90 | 70,05 | 2,49% | - |
| 04.06.2025 | 68,55 | 68,55 | 68,35 | 68,35 | 0,96% | - |
| 03.06.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -0,95% | - |
| 02.06.2025 | 71,30 | 71,30 | 68,35 | 68,35 | -2,64% | 130,00 |
| 30.05.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -1,20% | - |
| 29.05.2025 | 71,05 | 71,05 | 71,05 | 71,05 | 1,28% | - |
| 28.05.2025 | 69,75 | 70,15 | 69,75 | 70,15 | 1,30% | - |
| 27.05.2025 | 69,25 | 69,25 | 69,25 | 69,25 | 0,73% | - |
| 26.05.2025 | 68,75 | 68,75 | 68,75 | 68,75 | 0,88% | - |
| 23.05.2025 | 68,30 | 68,30 | 68,15 | 68,15 | -1,94% | - |
| 22.05.2025 | 69,70 | 69,70 | 69,50 | 69,50 | -1,00% | - |
| 21.05.2025 | 69,65 | 70,60 | 69,65 | 70,20 | -0,50% | - |
| 20.05.2025 | 69,85 | 70,55 | 69,85 | 70,55 | 1,88% | - |
| 19.05.2025 | 69,25 | 69,25 | 69,25 | 69,25 | -0,36% | - |
| 16.05.2025 | 66,60 | 69,50 | 66,60 | 69,50 | 4,28% | 9,00 |
| 15.05.2025 | 66,70 | 66,70 | 66,65 | 66,65 | -3,05% | - |
| 14.05.2025 | 66,60 | 68,75 | 66,60 | 68,75 | 0,44% | - |
| 13.05.2025 | 67,20 | 68,45 | 67,20 | 68,45 | 4,11% | - |
| 12.05.2025 | 65,75 | 65,75 | 65,75 | 65,75 | 1,00% | - |
| 09.05.2025 | 60,30 | 65,65 | 60,30 | 65,10 | 8,50% | - |
| 08.05.2025 | 60,85 | 60,85 | 59,15 | 60,00 | -2,28% | 6,00 |
| 07.05.2025 | 63,30 | 63,30 | 61,40 | 61,40 | -4,58% | - |
| 06.05.2025 | 64,35 | 64,35 | 64,35 | 64,35 | -1,45% | - |
| 05.05.2025 | 64,65 | 65,30 | 64,65 | 65,30 | 3,98% | 80,00 |
| 02.05.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -1,34% | - |
| 30.04.2025 | 62,90 | 63,65 | 62,90 | 63,65 | 1,52% | 5,00 |
| 29.04.2025 | 62,05 | 62,70 | 62,05 | 62,70 | 1,05% | 1,00 |
| 28.04.2025 | 62,05 | 62,05 | 62,05 | 62,05 | -2,05% | - |
| 25.04.2025 | 63,35 | 63,35 | 63,35 | 63,35 | -0,47% | - |
| 24.04.2025 | 63,65 | 63,65 | 63,65 | 63,65 | -1,55% | - |
| 23.04.2025 | 64,65 | 64,65 | 64,65 | 64,65 | 1,65% | - |
| 22.04.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,39% | - |
| 17.04.2025 | 63,90 | 63,90 | 63,85 | 63,85 | 0,95% | - |
| 16.04.2025 | 63,25 | 63,25 | 63,25 | 63,25 | -2,99% | - |
| 15.04.2025 | 63,05 | 65,40 | 63,05 | 65,20 | 4,49% | - |
| 14.04.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 2,97% | - |
| 11.04.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 2,45% | - |
| 10.04.2025 | 59,15 | 59,15 | 59,15 | 59,15 | 7,45% | - |
| 09.04.2025 | 56,45 | 56,50 | 55,05 | 55,05 | -3,67% | - |
| 08.04.2025 | 55,50 | 57,35 | 55,50 | 57,15 | 8,75% | - |
| 07.04.2025 | 51,90 | 52,55 | 51,90 | 52,55 | -14,76% | 5,00 |
| 04.04.2025 | 61,65 | 61,65 | 61,65 | 61,65 | -4,79% | - |
| 03.04.2025 | 64,75 | 64,75 | 64,75 | 64,75 | -1,60% | - |