66,725€
1,10%
Echtzeit-Aktienkurs Chemometec AS
Bid:
Ask:
Aktienkurse zur Chemometec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 65,98 | 66,60 | 65,35 | 66,60 | 0,91% | - |
| 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% | - |
| 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% | - |