57,900€
1,94%
Echtzeit-Aktienkurs ALZCHEM GROUP AG INH O.N.
Bid:
Ask:
Aktienkurse zur ALZCHEM GROUP AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 56,20 | 59,40 | 55,20 | 58,20 | 2,46% | 12.053,00 |
| 13.11.2024 | 54,00 | 57,40 | 53,20 | 56,80 | 5,19% | 4.977,00 |
| 12.11.2024 | 53,60 | 54,20 | 52,60 | 54,00 | 0,00% | 5.307,00 |
| 11.11.2024 | 55,20 | 56,60 | 53,20 | 54,00 | -0,74% | 8.902,00 |
| 08.11.2024 | 55,80 | 55,80 | 53,60 | 54,40 | -2,51% | 5.685,00 |
| 07.11.2024 | 56,00 | 60,00 | 54,80 | 55,80 | 0,36% | 4.878,00 |
| 06.11.2024 | 55,60 | 56,80 | 54,00 | 55,60 | 1,46% | 10.338,00 |
| 05.11.2024 | 51,80 | 54,80 | 51,80 | 54,80 | 4,98% | 4.089,00 |
| 04.11.2024 | 51,20 | 52,40 | 51,20 | 52,20 | 1,95% | 4.184,00 |
| 01.11.2024 | 52,60 | 52,60 | 51,20 | 51,20 | -2,29% | 3.285,00 |
| 31.10.2024 | 52,40 | 53,00 | 51,20 | 52,40 | -0,38% | 10.811,00 |
| 30.10.2024 | 55,20 | 55,40 | 52,60 | 52,60 | -6,07% | 7.244,00 |
| 29.10.2024 | 56,20 | 57,20 | 55,20 | 56,00 | -1,06% | 2.079,00 |
| 28.10.2024 | 56,00 | 57,60 | 55,40 | 56,60 | 1,80% | 5.724,00 |
| 25.10.2024 | 55,80 | 56,20 | 54,60 | 55,60 | -0,36% | 5.569,00 |
| 24.10.2024 | 57,00 | 57,80 | 54,40 | 55,80 | -3,13% | 9.456,00 |
| 23.10.2024 | 58,40 | 58,40 | 55,80 | 57,60 | -1,37% | 4.056,00 |
| 22.10.2024 | 58,80 | 60,00 | 58,00 | 58,40 | -1,35% | 3.397,00 |
| 21.10.2024 | 60,80 | 60,80 | 58,80 | 59,20 | -1,66% | 6.507,00 |
| 18.10.2024 | 60,00 | 61,00 | 59,00 | 60,20 | 0,00% | 5.394,00 |
| 17.10.2024 | 58,20 | 60,20 | 57,20 | 60,20 | 4,88% | 9.060,00 |
| 16.10.2024 | 58,20 | 58,20 | 56,40 | 57,40 | 0,00% | 10.085,00 |
| 15.10.2024 | 59,00 | 61,20 | 55,60 | 57,40 | -2,71% | 13.025,00 |
| 14.10.2024 | 55,00 | 59,80 | 55,00 | 59,00 | 7,66% | 18.643,00 |
| 11.10.2024 | 54,20 | 55,40 | 52,60 | 54,80 | 1,11% | 10.618,00 |
| 10.10.2024 | 52,80 | 54,20 | 52,60 | 54,20 | 2,65% | 8.177,00 |
| 09.10.2024 | 51,80 | 52,80 | 51,40 | 52,80 | 1,54% | 5.304,00 |
| 08.10.2024 | 50,80 | 52,00 | 50,60 | 52,00 | 1,56% | 2.282,00 |
| 07.10.2024 | 51,20 | 52,40 | 50,80 | 51,20 | 0,39% | 6.859,00 |
| 04.10.2024 | 51,00 | 51,60 | 50,20 | 51,00 | 0,00% | 5.521,00 |
| 03.10.2024 | 52,80 | 52,80 | 50,60 | 51,00 | -3,41% | 3.420,00 |
| 02.10.2024 | 48,80 | 52,80 | 48,40 | 52,80 | 8,20% | 7.556,00 |
| 01.10.2024 | 47,40 | 50,20 | 47,10 | 48,80 | 3,17% | 5.029,00 |
| 30.09.2024 | 45,20 | 47,90 | 44,90 | 47,30 | 5,58% | 4.532,00 |
| 27.09.2024 | 43,50 | 46,60 | 43,50 | 44,80 | 2,99% | 2.509,00 |
| 26.09.2024 | 44,70 | 44,70 | 43,10 | 43,50 | -1,58% | 1.266,00 |
| 25.09.2024 | 45,10 | 45,10 | 43,00 | 44,20 | -1,78% | 2.757,00 |
| 24.09.2024 | 44,20 | 45,50 | 43,60 | 45,00 | 1,81% | 1.910,00 |
| 23.09.2024 | 42,10 | 44,20 | 42,00 | 44,20 | 5,74% | 1.220,00 |
| 20.09.2024 | 41,60 | 42,40 | 41,20 | 41,80 | 0,48% | 2.793,00 |
| 19.09.2024 | 40,50 | 41,60 | 40,40 | 41,60 | 2,72% | 3.343,00 |
| 18.09.2024 | 41,00 | 41,30 | 40,50 | 40,50 | 0,00% | 3.148,00 |
| 17.09.2024 | 41,30 | 42,20 | 40,30 | 40,50 | -2,88% | 6.095,00 |
| 16.09.2024 | 42,90 | 42,90 | 41,20 | 41,70 | -2,80% | 3.552,00 |
| 13.09.2024 | 44,00 | 44,00 | 42,30 | 42,90 | -2,50% | 2.060,00 |
| 12.09.2024 | 43,70 | 44,40 | 43,30 | 44,00 | 1,15% | 1.933,00 |
| 11.09.2024 | 43,40 | 43,70 | 43,10 | 43,50 | 0,00% | 2.667,00 |
| 10.09.2024 | 43,90 | 44,80 | 42,90 | 43,50 | -2,25% | 1.675,00 |
| 09.09.2024 | 42,80 | 47,00 | 42,80 | 44,50 | 4,46% | 3.652,00 |
| 06.09.2024 | 46,30 | 46,80 | 40,70 | 42,60 | -8,19% | 17.334,00 |
| 05.09.2024 | 48,70 | 49,20 | 46,40 | 46,40 | -4,72% | 2.331,00 |
| 04.09.2024 | 48,00 | 49,40 | 48,00 | 48,70 | -0,41% | 1.288,00 |
| 03.09.2024 | 49,50 | 50,60 | 48,90 | 48,90 | -2,00% | 981,00 |
| 02.09.2024 | 48,40 | 50,20 | 48,00 | 49,90 | 2,67% | 864,00 |
| 30.08.2024 | 49,90 | 49,90 | 48,00 | 48,60 | -2,61% | 1.025,00 |
| 29.08.2024 | 47,90 | 49,90 | 47,60 | 49,90 | 4,18% | 1.755,00 |
| 28.08.2024 | 49,60 | 50,20 | 46,20 | 47,90 | -4,01% | 4.479,00 |
| 27.08.2024 | 50,60 | 50,60 | 49,60 | 49,90 | -1,77% | 1.284,00 |
| 26.08.2024 | 50,60 | 51,20 | 50,20 | 50,80 | 0,40% | 3.024,00 |
| 23.08.2024 | 50,40 | 50,60 | 49,60 | 50,60 | 1,40% | 1.669,00 |
| 22.08.2024 | 50,40 | 51,20 | 49,90 | 49,90 | -0,99% | 1.491,00 |
| 21.08.2024 | 51,40 | 51,60 | 50,20 | 50,40 | -1,95% | 1.959,00 |
| 20.08.2024 | 52,00 | 52,20 | 51,40 | 51,40 | -1,53% | 1.195,00 |
| 19.08.2024 | 52,20 | 52,40 | 51,20 | 52,20 | 0,00% | 2.639,00 |
| 16.08.2024 | 52,20 | 52,20 | 51,80 | 52,20 | 0,00% | 2.494,00 |
| 15.08.2024 | 50,20 | 52,40 | 50,20 | 52,20 | 1,16% | 1.969,00 |
| 14.08.2024 | 51,80 | 52,20 | 50,20 | 51,60 | 2,79% | 663,00 |
| 13.08.2024 | 51,60 | 52,20 | 50,20 | 50,20 | -1,57% | 1.890,00 |
| 12.08.2024 | 52,80 | 52,80 | 50,80 | 51,00 | -3,04% | 3.472,00 |
| 09.08.2024 | 51,20 | 52,60 | 51,20 | 52,60 | 1,54% | 2.807,00 |
| 08.08.2024 | 51,60 | 52,00 | 50,40 | 51,80 | 0,39% | 2.352,00 |
| 07.08.2024 | 51,00 | 51,60 | 50,60 | 51,60 | 1,57% | 2.091,00 |
| 06.08.2024 | 50,60 | 51,20 | 48,90 | 50,80 | 0,79% | 2.415,00 |
| 05.08.2024 | 50,60 | 50,80 | 45,60 | 50,40 | -1,56% | 10.433,00 |
| 02.08.2024 | 51,60 | 52,00 | 50,20 | 51,20 | -0,78% | 2.694,00 |
| 01.08.2024 | 51,60 | 52,20 | 51,20 | 51,60 | 0,78% | 8.075,00 |
| 31.07.2024 | 50,60 | 51,60 | 50,60 | 51,20 | 2,40% | 1.394,00 |
| 30.07.2024 | 48,30 | 51,00 | 48,30 | 50,00 | 3,52% | 2.578,00 |
| 29.07.2024 | 49,00 | 51,20 | 47,20 | 48,30 | -1,43% | 618,00 |
| 26.07.2024 | 48,10 | 49,00 | 47,70 | 49,00 | 2,08% | 672,00 |
| 25.07.2024 | 47,50 | 48,20 | 44,40 | 48,00 | 1,05% | 6.767,00 |
| 24.07.2024 | 52,00 | 52,00 | 47,10 | 47,50 | -9,35% | 6.850,00 |
| 23.07.2024 | 52,00 | 52,80 | 50,60 | 52,40 | 0,77% | 5.334,00 |
| 22.07.2024 | 50,80 | 52,00 | 50,60 | 52,00 | 3,17% | 5.107,00 |
| 19.07.2024 | 50,80 | 51,60 | 49,20 | 50,40 | -0,40% | 1.758,00 |
| 18.07.2024 | 51,60 | 52,40 | 50,00 | 50,60 | -1,56% | 3.784,00 |
| 17.07.2024 | 50,80 | 52,80 | 50,80 | 51,40 | 0,39% | 1.966,00 |
| 16.07.2024 | 49,70 | 53,00 | 49,20 | 51,20 | 2,61% | 4.633,00 |
| 15.07.2024 | 49,30 | 49,90 | 47,20 | 49,90 | 1,42% | 2.140,00 |
| 12.07.2024 | 48,50 | 49,30 | 47,90 | 49,20 | 1,23% | 1.204,00 |
| 11.07.2024 | 47,40 | 48,60 | 46,90 | 48,60 | 3,85% | 1.270,00 |
| 10.07.2024 | 46,30 | 46,80 | 46,00 | 46,80 | 1,30% | 1.038,00 |
| 09.07.2024 | 46,50 | 46,50 | 45,30 | 46,20 | -2,12% | 2.074,00 |
| 08.07.2024 | 47,80 | 47,80 | 45,00 | 47,20 | -0,21% | 5.087,00 |
| 05.07.2024 | 48,60 | 48,60 | 47,30 | 47,30 | -2,27% | 2.270,00 |
| 04.07.2024 | 48,10 | 49,50 | 47,70 | 48,40 | -1,43% | 5.400,00 |
| 03.07.2024 | 48,30 | 49,40 | 48,10 | 49,10 | 2,29% | 1.341,00 |
| 02.07.2024 | 47,50 | 48,30 | 47,50 | 48,00 | 1,27% | 750,00 |
| 01.07.2024 | 48,10 | 48,50 | 47,10 | 47,40 | -2,67% | 1.974,00 |
| 28.06.2024 | 48,60 | 48,80 | 48,10 | 48,70 | 0,21% | 1.845,00 |