Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.06.2026 | 50,85 | 50,85 | 50,85 | 50,85 | 1,19% | - |
| 11.06.2026 | 50,25 | 50,25 | 50,25 | 50,25 | -0,50% | - |
| 10.06.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 09.06.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 2,27% | - |
| 08.06.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -3,29% | - |
| 05.06.2026 | 50,15 | 50,15 | 50,15 | 50,15 | 7,02% | - |
| 04.06.2026 | 46,86 | 46,86 | 46,86 | 46,86 | -3,14% | - |
| 03.06.2026 | 48,38 | 48,38 | 48,38 | 48,38 | 1,43% | - |
| 02.06.2026 | 47,70 | 47,70 | 47,70 | 47,70 | -3,60% | - |
| 01.06.2026 | 49,48 | 49,48 | 49,48 | 49,48 | 4,52% | - |
| 29.05.2026 | 47,34 | 47,34 | 47,34 | 47,34 | 2,42% | - |
| 28.05.2026 | 46,22 | 46,22 | 46,22 | 46,22 | -1,66% | - |
| 27.05.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 26.05.2026 | 45,16 | 47,00 | 45,16 | 47,00 | 4,63% | 4,00 |
| 25.05.2026 | 44,92 | 44,92 | 44,92 | 44,92 | 1,03% | - |
| 22.05.2026 | 45,38 | 45,38 | 44,46 | 44,46 | -1,77% | 4,00 |
| 21.05.2026 | 45,26 | 45,26 | 45,26 | 45,26 | -2,46% | - |
| 20.05.2026 | 42,56 | 46,40 | 42,56 | 46,40 | 8,97% | 51,00 |
| 19.05.2026 | 42,58 | 42,58 | 42,58 | 42,58 | 3,60% | - |
| 18.05.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -1,63% | - |
| 15.05.2026 | 41,78 | 41,78 | 41,78 | 41,78 | -3,42% | - |
| 14.05.2026 | 41,86 | 43,26 | 41,86 | 43,26 | 1,36% | 4,00 |
| 13.05.2026 | 42,68 | 42,68 | 42,68 | 42,68 | 2,30% | - |
| 12.05.2026 | 41,72 | 41,72 | 41,72 | 41,72 | 0,43% | - |
| 11.05.2026 | 41,54 | 41,54 | 41,54 | 41,54 | -1,28% | - |
| 08.05.2026 | 42,08 | 42,08 | 42,08 | 42,08 | -1,87% | - |
| 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% | - |