127,200€
-3,64%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 129,20 | 129,60 | 123,80 | 126,60 | -4,09% | 14.713,00 |
| 08.05.2025 | 124,40 | 134,80 | 124,40 | 132,00 | 6,11% | 11.207,00 |
| 07.05.2025 | 126,40 | 128,20 | 121,40 | 124,40 | -1,74% | 7.439,00 |
| 06.05.2025 | 122,60 | 126,80 | 115,60 | 126,60 | 4,98% | 10.334,00 |
| 05.05.2025 | 123,00 | 124,80 | 120,20 | 120,60 | -0,17% | 15.434,00 |
| 02.05.2025 | 112,80 | 127,00 | 112,60 | 120,80 | 7,09% | 19.278,00 |
| 30.04.2025 | 107,00 | 112,80 | 102,00 | 112,80 | 6,42% | 13.374,00 |
| 29.04.2025 | 101,00 | 107,60 | 100,80 | 106,00 | 5,16% | 6.140,00 |
| 28.04.2025 | 101,40 | 103,20 | 99,80 | 100,80 | -0,98% | 5.158,00 |
| 25.04.2025 | 101,60 | 103,40 | 99,00 | 101,80 | -0,20% | 5.104,00 |
| 24.04.2025 | 104,60 | 104,80 | 101,40 | 102,00 | -0,97% | 3.297,00 |
| 23.04.2025 | 105,60 | 106,00 | 98,00 | 103,00 | -1,72% | 8.128,00 |
| 22.04.2025 | 103,60 | 107,20 | 103,40 | 104,80 | -0,19% | 5.478,00 |
| 17.04.2025 | 106,20 | 107,80 | 103,60 | 105,00 | -0,94% | 2.852,00 |
| 16.04.2025 | 109,40 | 109,60 | 104,60 | 106,00 | -2,75% | 7.755,00 |
| 15.04.2025 | 105,80 | 109,80 | 104,60 | 109,00 | 1,30% | 12.331,00 |
| 14.04.2025 | 104,20 | 107,60 | 103,00 | 107,60 | 4,26% | 13.904,00 |
| 11.04.2025 | 100,60 | 105,00 | 100,60 | 103,20 | 2,79% | 9.394,00 |
| 10.04.2025 | 101,00 | 103,80 | 97,50 | 100,40 | -0,40% | 15.423,00 |
| 09.04.2025 | 92,30 | 100,80 | 91,50 | 100,80 | 9,45% | 15.160,00 |
| 08.04.2025 | 91,00 | 98,90 | 91,00 | 92,10 | 1,21% | 22.454,00 |
| 07.04.2025 | 86,90 | 97,00 | 74,10 | 91,00 | 3,88% | 46.813,00 |
| 04.04.2025 | 100,50 | 101,50 | 85,00 | 87,60 | -14,12% | 31.346,00 |
| 03.04.2025 | 94,00 | 102,00 | 93,40 | 102,00 | 5,37% | 12.252,00 |
| 02.04.2025 | 98,20 | 98,40 | 94,20 | 96,80 | -1,43% | 5.494,00 |
| 01.04.2025 | 92,60 | 98,60 | 92,40 | 98,20 | 4,91% | 6.989,00 |
| 31.03.2025 | 94,60 | 95,40 | 91,80 | 93,60 | -0,43% | 10.875,00 |
| 28.03.2025 | 97,80 | 99,40 | 93,20 | 94,00 | -5,43% | 8.607,00 |
| 27.03.2025 | 95,80 | 99,60 | 94,60 | 99,40 | 1,64% | 8.026,00 |
| 26.03.2025 | 93,20 | 97,80 | 93,00 | 97,80 | 3,38% | 9.853,00 |
| 25.03.2025 | 96,60 | 97,40 | 92,40 | 94,60 | -1,66% | 7.523,00 |
| 24.03.2025 | 94,40 | 97,00 | 93,60 | 96,20 | 1,05% | 11.844,00 |
| 21.03.2025 | 89,60 | 95,20 | 87,80 | 95,20 | 6,97% | 14.066,00 |
| 20.03.2025 | 93,80 | 94,40 | 86,80 | 89,00 | -4,30% | 20.373,00 |
| 19.03.2025 | 99,20 | 99,40 | 90,20 | 93,00 | -7,00% | 35.958,00 |
| 18.03.2025 | 110,00 | 110,00 | 94,00 | 100,00 | -9,09% | 66.045,00 |
| 17.03.2025 | 107,50 | 130,00 | 100,50 | 110,00 | 4,76% | 92.566,00 |
| 14.03.2025 | 91,60 | 108,00 | 90,60 | 105,00 | 15,13% | 33.738,00 |
| 13.03.2025 | 93,40 | 93,40 | 88,60 | 91,20 | -1,94% | 13.274,00 |
| 12.03.2025 | 91,60 | 93,40 | 85,60 | 93,00 | 1,53% | 13.673,00 |
| 11.03.2025 | 85,00 | 92,40 | 82,40 | 91,60 | 9,83% | 16.590,00 |
| 10.03.2025 | 93,00 | 94,00 | 79,40 | 83,40 | -10,32% | 31.950,00 |
| 07.03.2025 | 85,80 | 93,00 | 85,00 | 93,00 | 8,64% | 16.542,00 |
| 06.03.2025 | 83,80 | 86,20 | 83,20 | 85,60 | 1,42% | 12.136,00 |
| 05.03.2025 | 89,80 | 89,80 | 80,60 | 84,40 | -0,71% | 14.515,00 |
| 04.03.2025 | 85,00 | 93,80 | 77,60 | 85,00 | 0,47% | 38.674,00 |
| 03.03.2025 | 79,40 | 90,00 | 79,00 | 84,60 | 8,74% | 51.723,00 |
| 28.02.2025 | 77,80 | 78,40 | 74,20 | 77,80 | 1,30% | 11.764,00 |
| 27.02.2025 | 74,60 | 77,60 | 72,60 | 76,80 | 2,95% | 9.538,00 |
| 26.02.2025 | 75,20 | 75,80 | 71,60 | 74,60 | -1,32% | 9.709,00 |
| 25.02.2025 | 72,20 | 76,00 | 72,00 | 75,60 | 3,28% | 8.161,00 |
| 24.02.2025 | 69,60 | 73,20 | 69,20 | 73,20 | 5,17% | 5.904,00 |
| 21.02.2025 | 69,80 | 71,40 | 68,60 | 69,60 | 0,29% | 3.643,00 |
| 20.02.2025 | 72,40 | 72,40 | 68,60 | 69,40 | -4,14% | 3.906,00 |
| 19.02.2025 | 69,80 | 73,20 | 68,60 | 72,40 | 3,72% | 17.396,00 |
| 18.02.2025 | 66,80 | 69,80 | 66,20 | 69,80 | 3,56% | 9.596,00 |
| 17.02.2025 | 63,40 | 67,40 | 63,20 | 67,40 | 6,31% | 16.195,00 |
| 14.02.2025 | 62,80 | 63,80 | 61,40 | 63,40 | 0,96% | 5.828,00 |
| 13.02.2025 | 63,60 | 64,00 | 61,00 | 62,80 | -1,88% | 11.694,00 |
| 12.02.2025 | 65,80 | 65,80 | 62,20 | 64,00 | -2,74% | 5.094,00 |
| 11.02.2025 | 64,80 | 65,80 | 64,20 | 65,80 | 2,17% | 3.484,00 |
| 10.02.2025 | 64,00 | 65,20 | 63,60 | 64,40 | 1,26% | 2.970,00 |
| 07.02.2025 | 64,00 | 64,80 | 63,60 | 63,60 | 0,00% | 4.325,00 |
| 06.02.2025 | 65,20 | 66,60 | 63,20 | 63,60 | -2,45% | 4.209,00 |
| 05.02.2025 | 64,40 | 65,60 | 63,60 | 65,20 | 1,24% | 1.577,00 |
| 04.02.2025 | 64,00 | 64,60 | 63,40 | 64,40 | 0,63% | 3.442,00 |
| 03.02.2025 | 64,60 | 64,60 | 62,80 | 64,00 | -1,23% | 3.520,00 |
| 31.01.2025 | 64,40 | 64,80 | 63,80 | 64,80 | 0,62% | 3.204,00 |
| 30.01.2025 | 64,80 | 64,80 | 63,40 | 64,40 | -0,62% | 2.828,00 |
| 29.01.2025 | 64,00 | 64,80 | 63,60 | 64,80 | 2,53% | 2.450,00 |
| 28.01.2025 | 64,00 | 64,80 | 63,20 | 63,20 | -2,17% | 4.297,00 |
| 27.01.2025 | 65,00 | 65,00 | 61,20 | 64,60 | -0,31% | 7.994,00 |
| 24.01.2025 | 65,40 | 65,40 | 64,20 | 64,80 | 0,93% | 4.175,00 |
| 23.01.2025 | 64,80 | 65,20 | 62,80 | 64,20 | 0,00% | 3.303,00 |
| 22.01.2025 | 61,00 | 64,40 | 60,40 | 64,20 | 5,59% | 4.349,00 |
| 21.01.2025 | 61,40 | 62,00 | 58,60 | 60,80 | -1,62% | 7.912,00 |
| 20.01.2025 | 61,80 | 62,60 | 61,20 | 61,80 | 0,00% | 6.508,00 |
| 17.01.2025 | 62,80 | 63,40 | 61,60 | 61,80 | -2,22% | 3.037,00 |
| 16.01.2025 | 64,80 | 65,00 | 62,20 | 63,20 | -2,17% | 2.810,00 |
| 15.01.2025 | 64,60 | 65,00 | 63,00 | 64,60 | 0,00% | 1.914,00 |
| 14.01.2025 | 63,40 | 65,80 | 63,40 | 64,60 | 0,94% | 2.040,00 |
| 13.01.2025 | 64,40 | 65,60 | 62,20 | 64,00 | -0,62% | 5.248,00 |
| 10.01.2025 | 64,40 | 67,20 | 63,40 | 64,40 | 0,63% | 6.102,00 |
| 09.01.2025 | 61,20 | 64,40 | 60,80 | 64,00 | 5,61% | 4.913,00 |
| 08.01.2025 | 62,00 | 62,80 | 60,00 | 60,60 | -1,62% | 2.643,00 |
| 07.01.2025 | 62,40 | 62,60 | 61,00 | 61,60 | -1,28% | 3.351,00 |
| 06.01.2025 | 63,00 | 63,20 | 60,20 | 62,40 | 1,30% | 9.361,00 |
| 03.01.2025 | 59,40 | 61,60 | 58,60 | 61,60 | 4,05% | 16.285,00 |
| 02.01.2025 | 56,80 | 59,80 | 56,80 | 59,20 | 4,59% | 3.934,00 |
| 30.12.2024 | 56,80 | 57,00 | 55,20 | 56,60 | -0,35% | 3.538,00 |
| 27.12.2024 | 59,80 | 59,80 | 55,40 | 56,80 | -1,73% | 7.196,00 |
| 23.12.2024 | 56,40 | 58,00 | 56,40 | 57,80 | 1,05% | 1.995,00 |
| 20.12.2024 | 57,80 | 58,40 | 55,20 | 57,20 | -2,39% | 4.246,00 |
| 19.12.2024 | 56,60 | 58,60 | 56,60 | 58,60 | 2,81% | 1.192,00 |
| 18.12.2024 | 57,80 | 59,80 | 57,00 | 57,00 | -0,70% | 2.912,00 |
| 17.12.2024 | 59,40 | 61,00 | 57,40 | 57,40 | -3,04% | 3.155,00 |
| 16.12.2024 | 58,40 | 60,60 | 58,00 | 59,20 | 2,42% | 6.485,00 |
| 13.12.2024 | 57,20 | 58,20 | 57,00 | 57,80 | 1,40% | 3.749,00 |
| 12.12.2024 | 58,40 | 59,60 | 56,80 | 57,00 | -2,73% | 8.303,00 |
| 11.12.2024 | 53,60 | 59,20 | 53,20 | 58,60 | 5,02% | 29.094,00 |