55,850€
-0,62%
Echtzeit-Aktienkurs CHEMOMETEC AS DK 1
Bid:
Ask:
Aktienkurse zur CHEMOMETEC AS DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 53,50 | 54,60 | 53,50 | 54,60 | -2,85% | 40,00 |
| 06.03.2026 | 55,65 | 56,20 | 55,65 | 56,20 | 0,27% | 10,00 |
| 05.03.2026 | 56,50 | 56,50 | 56,05 | 56,05 | 4,38% | 10,00 |
| 04.03.2026 | 53,70 | 53,70 | 53,70 | 53,70 | -0,28% | - |
| 03.03.2026 | 53,85 | 53,85 | 53,85 | 53,85 | -1,64% | - |
| 02.03.2026 | 54,75 | 54,75 | 54,75 | 54,75 | -0,54% | - |
| 27.02.2026 | 55,05 | 55,05 | 55,05 | 55,05 | -1,26% | - |
| 26.02.2026 | 51,45 | 55,75 | 51,45 | 55,75 | 8,36% | 190,00 |
| 25.02.2026 | 51,45 | 51,45 | 51,45 | 51,45 | -1,44% | - |
| 24.02.2026 | 51,60 | 52,20 | 51,60 | 52,20 | -1,42% | 50,00 |
| 23.02.2026 | 52,95 | 52,95 | 52,95 | 52,95 | 0,19% | - |
| 20.02.2026 | 52,85 | 52,85 | 52,85 | 52,85 | -2,67% | - |
| 19.02.2026 | 54,25 | 54,30 | 54,25 | 54,30 | 1,21% | 10,00 |
| 18.02.2026 | 53,65 | 53,65 | 53,65 | 53,65 | -1,92% | - |
| 17.02.2026 | 53,15 | 54,70 | 53,15 | 54,70 | 1,86% | 90,00 |
| 16.02.2026 | 53,45 | 53,70 | 53,45 | 53,70 | 0,00% | 40,00 |
| 13.02.2026 | 53,70 | 53,70 | 53,70 | 53,70 | -0,83% | - |
| 12.02.2026 | 52,75 | 54,15 | 52,75 | 54,15 | -2,08% | 26,00 |
| 11.02.2026 | 54,70 | 55,30 | 54,70 | 55,30 | 2,41% | 10,00 |
| 10.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 09.02.2026 | 58,60 | 58,60 | 54,50 | 54,50 | -6,44% | 21,00 |
| 06.02.2026 | 61,45 | 61,45 | 58,25 | 58,25 | -4,82% | 2,00 |
| 05.02.2026 | 77,65 | 77,65 | 61,20 | 61,20 | -24,82% | 12,00 |
| 04.02.2026 | 81,40 | 81,40 | 81,40 | 81,40 | 1,43% | - |
| 03.02.2026 | 81,25 | 81,25 | 80,25 | 80,25 | 0,25% | 7,00 |
| 02.02.2026 | 80,05 | 80,05 | 80,05 | 80,05 | -1,90% | - |
| 30.01.2026 | 81,40 | 81,60 | 81,40 | 81,60 | -1,21% | 20,00 |
| 29.01.2026 | 85,55 | 85,55 | 82,60 | 82,60 | -2,71% | 8,00 |
| 28.01.2026 | 88,50 | 88,50 | 84,90 | 84,90 | -4,55% | 100,00 |
| 27.01.2026 | 88,95 | 88,95 | 88,95 | 88,95 | -2,04% | - |
| 26.01.2026 | 90,80 | 90,80 | 90,80 | 90,80 | -2,73% | - |
| 23.01.2026 | 93,35 | 93,35 | 93,35 | 93,35 | 1,41% | - |
| 22.01.2026 | 92,05 | 92,05 | 92,05 | 92,05 | -0,05% | - |
| 21.01.2026 | 92,10 | 92,10 | 92,10 | 92,10 | 1,43% | - |
| 20.01.2026 | 90,80 | 90,80 | 90,80 | 90,80 | -1,94% | - |
| 19.01.2026 | 92,60 | 92,60 | 92,60 | 92,60 | -0,32% | - |
| 16.01.2026 | 92,90 | 92,90 | 92,90 | 92,90 | -1,69% | - |
| 15.01.2026 | 94,50 | 94,50 | 94,50 | 94,50 | -2,88% | - |
| 14.01.2026 | 97,30 | 97,30 | 97,30 | 97,30 | 1,57% | 1,00 |
| 13.01.2026 | 95,80 | 95,80 | 95,80 | 95,80 | 1,32% | - |
| 12.01.2026 | 94,55 | 94,55 | 94,55 | 94,55 | -0,89% | - |
| 09.01.2026 | 95,40 | 95,40 | 95,40 | 95,40 | 0,42% | - |
| 08.01.2026 | 91,15 | 95,00 | 91,15 | 95,00 | 1,60% | 150,00 |
| 07.01.2026 | 93,50 | 93,50 | 93,50 | 93,50 | 2,80% | - |
| 06.01.2026 | 90,95 | 90,95 | 90,95 | 90,95 | 0,11% | - |
| 05.01.2026 | 90,85 | 90,85 | 90,85 | 90,85 | -0,16% | - |
| 02.01.2026 | 91,00 | 91,00 | 91,00 | 91,00 | -0,44% | - |
| 30.12.2025 | 91,40 | 91,40 | 91,40 | 91,40 | 0,72% | - |
| 29.12.2025 | 90,75 | 90,75 | 90,75 | 90,75 | 1,11% | - |
| 23.12.2025 | 89,75 | 89,75 | 89,75 | 89,75 | -0,88% | - |
| 22.12.2025 | 90,55 | 90,55 | 90,55 | 90,55 | 2,72% | - |
| 19.12.2025 | 88,15 | 88,15 | 88,15 | 88,15 | 2,03% | - |
| 18.12.2025 | 86,40 | 86,40 | 86,40 | 86,40 | -3,14% | - |
| 17.12.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -1,98% | - |
| 16.12.2025 | 91,00 | 91,00 | 91,00 | 91,00 | -2,99% | - |
| 15.12.2025 | 93,80 | 93,80 | 93,80 | 93,80 | -2,80% | - |
| 12.12.2025 | 96,50 | 96,50 | 96,50 | 96,50 | 0,78% | - |
| 11.12.2025 | 95,75 | 95,75 | 95,75 | 95,75 | -1,03% | - |
| 10.12.2025 | 96,75 | 96,75 | 96,75 | 96,75 | -1,02% | - |
| 09.12.2025 | 97,75 | 97,75 | 97,75 | 97,75 | -0,66% | - |
| 08.12.2025 | 98,40 | 98,40 | 98,40 | 98,40 | -1,25% | - |
| 05.12.2025 | 99,65 | 99,65 | 99,65 | 99,65 | -1,24% | - |
| 04.12.2025 | 100,90 | 100,90 | 100,90 | 100,90 | -0,79% | - |
| 03.12.2025 | 101,70 | 101,70 | 101,70 | 101,70 | -0,10% | - |
| 02.12.2025 | 101,80 | 101,80 | 101,80 | 101,80 | -1,64% | - |
| 01.12.2025 | 103,50 | 103,50 | 103,50 | 103,50 | -1,43% | - |
| 28.11.2025 | 103,90 | 105,50 | 103,90 | 105,00 | 1,84% | 31,00 |
| 27.11.2025 | 103,10 | 103,10 | 103,10 | 103,10 | 0,00% | - |
| 26.11.2025 | 103,10 | 103,10 | 103,10 | 103,10 | 0,39% | - |
| 25.11.2025 | 100,30 | 102,70 | 100,30 | 102,70 | 1,18% | 15,00 |
| 24.11.2025 | 100,80 | 101,50 | 100,80 | 101,50 | -0,10% | 1,00 |
| 21.11.2025 | 99,05 | 101,60 | 99,05 | 101,60 | 0,40% | 1,00 |
| 20.11.2025 | 101,20 | 101,20 | 101,20 | 101,20 | 1,40% | - |
| 19.11.2025 | 99,80 | 99,80 | 99,80 | 99,80 | -1,38% | - |
| 18.11.2025 | 98,70 | 101,20 | 98,70 | 101,20 | -0,59% | 1,00 |
| 17.11.2025 | 101,80 | 101,80 | 101,80 | 101,80 | 0,00% | - |
| 14.11.2025 | 101,80 | 101,80 | 101,80 | 101,80 | -1,93% | - |
| 13.11.2025 | 103,80 | 103,80 | 103,80 | 103,80 | -0,48% | - |
| 12.11.2025 | 100,40 | 104,30 | 100,40 | 104,30 | 4,82% | 6,00 |
| 11.11.2025 | 99,50 | 99,50 | 99,50 | 99,50 | 6,42% | - |
| 10.11.2025 | 93,50 | 93,50 | 93,50 | 93,50 | -0,74% | - |
| 07.11.2025 | 94,20 | 94,20 | 94,20 | 94,20 | -0,58% | - |
| 06.11.2025 | 94,75 | 94,75 | 94,75 | 94,75 | -5,34% | - |
| 05.11.2025 | 100,10 | 100,10 | 100,10 | 100,10 | -3,66% | - |
| 04.11.2025 | 103,90 | 103,90 | 103,90 | 103,90 | -1,24% | - |
| 03.11.2025 | 105,40 | 106,60 | 105,20 | 105,20 | -0,09% | 410,00 |
| 31.10.2025 | 105,30 | 105,30 | 105,30 | 105,30 | -0,28% | - |
| 30.10.2025 | 103,50 | 105,60 | 103,50 | 105,60 | 0,86% | - |
| 29.10.2025 | 99,15 | 104,70 | 99,15 | 104,70 | 4,49% | 10,00 |
| 28.10.2025 | 95,90 | 100,20 | 95,90 | 100,20 | 4,48% | 6,00 |
| 27.10.2025 | 93,55 | 95,90 | 93,55 | 95,90 | 4,47% | 15,00 |
| 24.10.2025 | 91,80 | 91,80 | 91,80 | 91,80 | 1,44% | - |
| 23.10.2025 | 90,50 | 90,50 | 90,50 | 90,50 | -1,25% | - |
| 22.10.2025 | 91,65 | 91,65 | 91,65 | 91,65 | 0,16% | - |
| 21.10.2025 | 91,50 | 91,50 | 91,50 | 91,50 | 0,66% | - |
| 20.10.2025 | 90,90 | 90,90 | 90,90 | 90,90 | 5,39% | - |
| 17.10.2025 | 86,25 | 86,25 | 86,25 | 86,25 | 0,47% | - |
| 16.10.2025 | 85,85 | 85,85 | 85,85 | 85,85 | -2,11% | - |
| 15.10.2025 | 87,70 | 87,70 | 87,70 | 87,70 | 0,98% | - |
| 14.10.2025 | 87,50 | 87,50 | 86,85 | 86,85 | -3,18% | 50,00 |