82,500€
0,18%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 82,63 | 83,68 | 82,00 | 82,90 | 0,67% | - |
| 29.10.2026 | 81,10 | 82,35 | 81,10 | 82,35 | 0,12% | - |
| 28.10.2026 | 80,60 | 82,25 | 80,60 | 82,25 | 2,30% | 4,00 |
| 27.10.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -0,25% | - |
| 26.10.2026 | 79,30 | 80,60 | 79,30 | 80,60 | 2,09% | - |
| 23.10.2026 | 78,95 | 78,95 | 78,95 | 78,95 | 0,06% | - |
| 22.10.2026 | 78,90 | 78,90 | 78,90 | 78,90 | 0,06% | - |
| 21.10.2026 | 76,30 | 78,85 | 76,30 | 78,85 | 3,14% | 4,00 |
| 20.10.2026 | 74,60 | 76,45 | 74,60 | 76,45 | 1,80% | - |
| 19.10.2026 | 75,10 | 75,10 | 75,10 | 75,10 | -2,21% | - |
| 16.10.2026 | 76,80 | 76,80 | 76,80 | 76,80 | -0,13% | - |
| 15.10.2026 | 76,90 | 76,90 | 76,90 | 76,90 | 1,79% | - |
| 14.10.2026 | 75,55 | 75,55 | 75,55 | 75,55 | -2,26% | - |
| 13.10.2026 | 77,40 | 77,40 | 77,30 | 77,30 | -0,90% | - |
| 12.10.2026 | 78,00 | 78,00 | 78,00 | 78,00 | 0,19% | - |
| 09.10.2026 | 74,15 | 77,85 | 74,15 | 77,85 | 3,52% | - |
| 08.10.2026 | 75,20 | 76,75 | 75,20 | 75,20 | -0,46% | 16,00 |
| 07.10.2026 | 76,55 | 77,55 | 75,55 | 75,55 | -3,20% | 5,00 |
| 06.10.2026 | 78,05 | 78,05 | 78,05 | 78,05 | 7,14% | - |
| 05.10.2026 | 72,85 | 72,85 | 72,85 | 72,85 | -0,27% | - |
| 02.10.2026 | 68,95 | 73,05 | 68,95 | 73,05 | 6,25% | - |
| 01.10.2026 | 69,40 | 69,40 | 68,75 | 68,75 | -0,58% | - |
| 30.09.2026 | 69,15 | 69,15 | 69,15 | 69,15 | 0,44% | - |
| 29.09.2026 | 68,85 | 68,85 | 68,85 | 68,85 | -0,43% | - |
| 28.09.2026 | 68,65 | 69,15 | 68,65 | 69,15 | 0,29% | - |
| 25.09.2026 | 70,15 | 70,15 | 68,95 | 68,95 | 1,03% | - |
| 24.09.2026 | 68,25 | 68,25 | 68,25 | 68,25 | -1,16% | - |
| 23.09.2026 | 68,50 | 69,05 | 68,50 | 69,05 | 0,88% | - |
| 22.09.2026 | 69,75 | 69,75 | 68,45 | 68,45 | 0,07% | - |
| 21.09.2026 | 68,40 | 68,40 | 68,40 | 68,40 | -0,87% | - |
| 18.09.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 3,37% | - |
| 17.09.2026 | 66,75 | 66,75 | 66,75 | 66,75 | -0,22% | - |
| 16.09.2026 | 64,60 | 66,90 | 64,60 | 66,90 | 0,75% | 2,00 |
| 15.09.2026 | 64,30 | 66,40 | 64,30 | 66,40 | 3,43% | 200,00 |
| 14.09.2026 | 65,20 | 65,20 | 64,20 | 64,20 | -0,93% | 10,00 |
| 11.09.2026 | 66,55 | 66,55 | 64,80 | 64,80 | -4,42% | 10,00 |
| 10.09.2026 | 68,75 | 68,75 | 67,80 | 67,80 | -0,66% | 200,00 |
| 09.09.2026 | 68,50 | 68,50 | 68,25 | 68,25 | 0,59% | - |
| 08.09.2026 | 67,85 | 67,85 | 67,85 | 67,85 | 0,44% | - |
| 07.09.2026 | 67,55 | 67,55 | 67,55 | 67,55 | -1,60% | - |
| 04.09.2026 | 68,65 | 68,65 | 68,65 | 68,65 | 7,27% | - |
| 03.09.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 2,32% | - |
| 02.09.2026 | 62,55 | 62,55 | 62,55 | 62,55 | -4,87% | - |
| 01.09.2026 | 65,75 | 65,75 | 65,75 | 65,75 | -1,57% | - |
| 31.08.2026 | 66,80 | 66,80 | 66,80 | 66,80 | 0,07% | - |
| 28.08.2026 | 66,75 | 66,75 | 66,75 | 66,75 | 2,14% | - |
| 27.08.2026 | 65,35 | 65,35 | 65,35 | 65,35 | -0,98% | - |
| 26.08.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 1,85% | - |
| 25.08.2026 | 64,80 | 64,80 | 64,80 | 64,80 | 3,35% | - |
| 24.08.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -0,48% | - |
| 21.08.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -1,49% | - |
| 20.08.2026 | 63,95 | 63,95 | 63,95 | 63,95 | 1,99% | - |
| 19.08.2026 | 62,70 | 62,70 | 62,70 | 62,70 | 2,12% | - |
| 18.08.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -0,16% | - |
| 17.08.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -2,15% | - |
| 14.08.2026 | 62,85 | 62,85 | 62,85 | 62,85 | 1,37% | - |
| 13.08.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -1,12% | - |
| 12.08.2026 | 62,70 | 62,70 | 62,70 | 62,70 | 1,21% | - |
| 11.08.2026 | 61,95 | 61,95 | 61,95 | 61,95 | 8,88% | - |
| 10.08.2026 | 56,95 | 56,95 | 56,90 | 56,90 | 3,83% | 90,00 |
| 07.08.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -0,27% | - |
| 06.08.2026 | 54,95 | 54,95 | 54,95 | 54,95 | -1,17% | - |
| 05.08.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 0,36% | - |
| 04.08.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -3,99% | - |
| 03.08.2026 | 57,70 | 57,70 | 57,70 | 57,70 | -0,35% | - |
| 31.07.2026 | 57,90 | 57,90 | 57,90 | 57,90 | 2,48% | - |
| 30.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 0,53% | - |
| 29.07.2026 | 54,80 | 56,85 | 54,80 | 56,20 | 3,21% | 102,00 |
| 28.07.2026 | 54,45 | 54,45 | 54,45 | 54,45 | -0,09% | - |
| 27.07.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 2,54% | - |
| 24.07.2026 | 53,15 | 53,15 | 53,15 | 53,15 | -0,56% | - |
| 23.07.2026 | 53,45 | 53,45 | 53,45 | 53,45 | -1,11% | - |
| 22.07.2026 | 54,05 | 54,05 | 54,05 | 54,05 | -2,35% | - |
| 21.07.2026 | 55,35 | 55,35 | 55,35 | 55,35 | 0,45% | - |
| 20.07.2026 | 55,10 | 55,10 | 55,10 | 55,10 | -1,08% | - |
| 17.07.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -1,24% | - |
| 16.07.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 2,08% | 150,00 |
| 15.07.2026 | 54,55 | 55,25 | 54,55 | 55,25 | 2,41% | 55,00 |
| 14.07.2026 | 53,95 | 53,95 | 53,95 | 53,95 | 0,19% | - |
| 13.07.2026 | 53,85 | 53,85 | 53,85 | 53,85 | -0,55% | - |
| 10.07.2026 | 54,15 | 54,15 | 54,15 | 54,15 | 1,88% | - |
| 09.07.2026 | 53,15 | 53,15 | 53,15 | 53,15 | -1,21% | - |
| 08.07.2026 | 53,30 | 53,80 | 53,30 | 53,80 | -0,55% | 10,00 |
| 07.07.2026 | 54,10 | 54,10 | 54,10 | 54,10 | 0,37% | - |
| 06.07.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 0,56% | - |
| 03.07.2026 | 53,95 | 53,95 | 53,55 | 53,60 | -0,83% | - |
| 02.07.2026 | 54,05 | 54,05 | 54,05 | 54,05 | 12,37% | - |
| 01.07.2026 | 48,10 | 48,10 | 48,10 | 48,10 | -1,43% | - |
| 30.06.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -1,09% | - |
| 29.06.2026 | 49,34 | 49,34 | 49,34 | 49,34 | 1,90% | - |
| 26.06.2026 | 48,42 | 48,42 | 48,42 | 48,42 | -0,66% | - |
| 25.06.2026 | 48,74 | 48,74 | 48,74 | 48,74 | -0,49% | - |
| 24.06.2026 | 48,98 | 48,98 | 48,98 | 48,98 | 0,91% | - |
| 23.06.2026 | 48,54 | 48,54 | 48,54 | 48,54 | -2,73% | - |
| 22.06.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -0,08% | - |
| 19.06.2026 | 49,94 | 49,94 | 49,94 | 49,94 | 0,08% | - |
| 18.06.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 2,38% | - |
| 17.06.2026 | 48,74 | 48,74 | 48,74 | 48,74 | -2,71% | - |
| 16.06.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -0,50% | - |
| 15.06.2026 | 50,35 | 50,35 | 50,35 | 50,35 | -0,98% | - |