43,080€
0,47%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 42,63 | 42,99 | 42,08 | 42,46 | -0,98% | - |
| 07.05.2026 | 42,88 | 42,88 | 42,88 | 42,88 | 2,00% | - |
| 06.05.2026 | 40,88 | 42,04 | 40,88 | 42,04 | -1,13% | 2,00 |
| 05.05.2026 | 42,52 | 42,52 | 42,52 | 42,52 | -1,57% | - |
| 04.05.2026 | 43,06 | 43,20 | 43,06 | 43,20 | 3,50% | 34,00 |
| 30.04.2026 | 41,74 | 41,74 | 41,74 | 41,74 | -0,86% | - |
| 29.04.2026 | 42,30 | 42,30 | 42,10 | 42,10 | -3,40% | 4,00 |
| 28.04.2026 | 43,58 | 43,58 | 43,58 | 43,58 | 0,18% | - |
| 27.04.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -0,37% | - |
| 24.04.2026 | 42,94 | 43,66 | 42,94 | 43,66 | -2,80% | 3,00 |
| 23.04.2026 | 44,92 | 44,92 | 44,92 | 44,92 | -2,01% | 60,00 |
| 22.04.2026 | 45,84 | 45,84 | 45,84 | 45,84 | -0,09% | - |
| 21.04.2026 | 45,88 | 45,88 | 45,88 | 45,88 | 0,57% | - |
| 20.04.2026 | 46,22 | 47,12 | 45,62 | 45,62 | 2,47% | 5,00 |
| 17.04.2026 | 44,52 | 44,52 | 44,52 | 44,52 | 1,46% | - |
| 16.04.2026 | 43,88 | 43,88 | 43,88 | 43,88 | 3,05% | - |
| 15.04.2026 | 42,58 | 42,58 | 42,58 | 42,58 | -2,70% | - |
| 14.04.2026 | 40,20 | 43,76 | 40,20 | 43,76 | 6,63% | 1,00 |
| 13.04.2026 | 39,44 | 41,04 | 39,44 | 41,04 | -0,58% | 3,00 |
| 10.04.2026 | 39,96 | 41,28 | 39,96 | 41,28 | 2,08% | 3,00 |
| 09.04.2026 | 40,44 | 40,44 | 40,44 | 40,44 | -0,98% | - |
| 08.04.2026 | 40,84 | 40,84 | 40,84 | 40,84 | 2,66% | - |
| 07.04.2026 | 40,80 | 40,80 | 39,78 | 39,78 | -1,14% | 1,00 |
| 02.04.2026 | 40,24 | 40,24 | 40,24 | 40,24 | -0,69% | - |
| 01.04.2026 | 40,52 | 40,52 | 40,52 | 40,52 | 3,95% | - |
| 31.03.2026 | 38,98 | 38,98 | 38,98 | 38,98 | 2,36% | - |
| 30.03.2026 | 38,08 | 38,08 | 38,08 | 38,08 | -3,15% | - |
| 27.03.2026 | 39,32 | 39,32 | 39,32 | 39,32 | 6,79% | - |
| 26.03.2026 | 36,82 | 36,82 | 36,82 | 36,82 | -2,90% | - |
| 25.03.2026 | 33,74 | 37,92 | 33,74 | 37,92 | -27,08% | 61,00 |
| 24.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,39% | - |
| 23.03.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -0,86% | - |
| 20.03.2026 | 52,25 | 52,25 | 52,25 | 52,25 | -0,67% | - |
| 19.03.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -4,71% | - |
| 18.03.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 4,74% | - |
| 17.03.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -1,31% | - |
| 16.03.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 0,66% | 40,00 |
| 13.03.2026 | 53,05 | 53,05 | 53,05 | 53,05 | -1,49% | - |
| 12.03.2026 | 52,85 | 53,85 | 52,85 | 53,85 | -2,89% | 2,00 |
| 11.03.2026 | 55,45 | 55,45 | 55,45 | 55,45 | 0,54% | - |
| 10.03.2026 | 55,15 | 55,15 | 55,15 | 55,15 | 1,01% | - |
| 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% | - |