70,550€
0,71%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 67,30 | 67,30 | 65,80 | 65,80 | -1,35% | - |
| 01.04.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 1,52% | - |
| 31.03.2025 | 67,10 | 67,10 | 65,70 | 65,70 | -1,43% | - |
| 28.03.2025 | 66,65 | 66,65 | 66,65 | 66,65 | -0,67% | - |
| 27.03.2025 | 66,90 | 67,10 | 66,90 | 67,10 | -3,31% | - |
| 26.03.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -0,57% | - |
| 25.03.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -1,55% | - |
| 24.03.2025 | 71,75 | 71,75 | 70,90 | 70,90 | -0,70% | - |
| 21.03.2025 | 71,40 | 71,40 | 71,40 | 71,40 | -1,24% | - |
| 20.03.2025 | 71,55 | 72,30 | 71,55 | 72,30 | 0,77% | - |
| 19.03.2025 | 72,60 | 72,60 | 71,75 | 71,75 | -1,58% | - |
| 18.03.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 1,60% | - |
| 17.03.2025 | 70,55 | 71,75 | 70,55 | 71,75 | 4,90% | - |
| 14.03.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 1,33% | - |
| 13.03.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -3,85% | - |
| 12.03.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 0,29% | - |
| 11.03.2025 | 70,15 | 70,15 | 70,00 | 70,00 | -4,63% | - |
| 10.03.2025 | 73,85 | 73,85 | 73,40 | 73,40 | -0,61% | - |
| 07.03.2025 | 73,85 | 73,85 | 73,85 | 73,85 | -3,27% | - |
| 06.03.2025 | 76,35 | 76,35 | 76,35 | 76,35 | 1,46% | - |
| 05.03.2025 | 75,25 | 75,25 | 75,25 | 75,25 | -0,59% | - |
| 04.03.2025 | 75,75 | 75,75 | 75,70 | 75,70 | -2,01% | - |
| 03.03.2025 | 78,70 | 78,70 | 77,00 | 77,25 | 0,65% | - |
| 28.02.2025 | 76,75 | 76,75 | 76,75 | 76,75 | -2,79% | - |
| 27.02.2025 | 78,95 | 78,95 | 78,95 | 78,95 | -0,88% | - |
| 26.02.2025 | 79,65 | 79,65 | 79,65 | 79,65 | 0,13% | - |
| 25.02.2025 | 79,55 | 79,55 | 79,55 | 79,55 | -0,25% | - |
| 24.02.2025 | 79,75 | 79,75 | 79,75 | 79,75 | -1,30% | - |
| 21.02.2025 | 80,80 | 80,80 | 80,80 | 80,80 | -2,18% | - |
| 20.02.2025 | 81,60 | 82,60 | 81,60 | 82,60 | 5,42% | 3,00 |
| 19.02.2025 | 78,35 | 78,35 | 78,35 | 78,35 | 1,03% | - |
| 18.02.2025 | 77,55 | 77,55 | 77,55 | 77,55 | 1,91% | - |
| 17.02.2025 | 76,10 | 76,10 | 76,10 | 76,10 | -0,78% | - |
| 14.02.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 1,12% | - |
| 13.02.2025 | 76,70 | 76,70 | 75,85 | 75,85 | 0,07% | - |
| 12.02.2025 | 75,80 | 75,80 | 75,80 | 75,80 | 0,20% | - |
| 11.02.2025 | 75,65 | 75,65 | 75,65 | 75,65 | -1,30% | - |
| 10.02.2025 | 74,95 | 76,65 | 74,95 | 76,65 | 0,52% | 1,00 |
| 07.02.2025 | 76,25 | 76,25 | 76,25 | 76,25 | -0,07% | - |
| 06.02.2025 | 76,30 | 76,30 | 76,30 | 76,30 | 8,38% | - |
| 05.02.2025 | 71,60 | 71,60 | 70,40 | 70,40 | -1,68% | - |
| 04.02.2025 | 71,15 | 71,60 | 71,15 | 71,60 | -0,35% | - |
| 03.02.2025 | 72,70 | 72,70 | 71,85 | 71,85 | -2,18% | 1,00 |
| 31.01.2025 | 73,45 | 73,45 | 73,45 | 73,45 | 9,87% | - |
| 30.01.2025 | 66,85 | 66,85 | 66,85 | 66,85 | 1,13% | - |
| 29.01.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 1,54% | - |
| 28.01.2025 | 65,10 | 65,10 | 65,10 | 65,10 | -0,46% | - |
| 27.01.2025 | 65,25 | 65,40 | 65,25 | 65,40 | -3,61% | 1,00 |
| 24.01.2025 | 67,85 | 67,85 | 67,85 | 67,85 | 0,30% | - |
| 23.01.2025 | 67,65 | 67,65 | 67,65 | 67,65 | -3,91% | - |
| 22.01.2025 | 68,95 | 70,40 | 68,95 | 70,40 | 5,07% | 1,00 |
| 21.01.2025 | 67,20 | 67,20 | 67,00 | 67,00 | -2,90% | - |
| 20.01.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -2,54% | - |
| 17.01.2025 | 71,30 | 71,30 | 70,80 | 70,80 | 0,00% | 1,00 |
| 16.01.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 3,66% | - |
| 15.01.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -2,64% | - |