163,400€
1,05%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 161,60 | 162,55 | 161,60 | 162,55 | 0,53% | 2,00 |
| 09.09.2026 | 165,10 | 166,20 | 161,50 | 161,70 | -1,40% | 968,00 |
| 08.09.2026 | 163,60 | 165,50 | 162,50 | 164,00 | 0,86% | 640,00 |
| 07.09.2026 | 162,50 | 163,90 | 162,10 | 162,60 | -0,06% | 390,00 |
| 04.09.2026 | 162,10 | 164,50 | 162,10 | 162,70 | 0,43% | 285,00 |
| 03.09.2026 | 163,50 | 163,90 | 162,00 | 162,00 | -1,10% | 1.184,00 |
| 02.09.2026 | 161,60 | 164,00 | 161,00 | 163,80 | 1,36% | 336,00 |
| 01.09.2026 | 164,10 | 165,80 | 160,30 | 161,60 | -1,52% | 1.695,00 |
| 31.08.2026 | 165,30 | 167,70 | 163,50 | 164,10 | -1,91% | 1.541,00 |
| 28.08.2026 | 164,90 | 167,70 | 164,40 | 167,30 | 1,95% | 1.435,00 |
| 27.08.2026 | 162,00 | 165,50 | 162,00 | 164,10 | 1,36% | 1.626,00 |
| 26.08.2026 | 163,20 | 164,70 | 161,30 | 161,90 | -0,67% | 1.855,00 |
| 25.08.2026 | 161,30 | 167,00 | 161,10 | 163,00 | 0,68% | 2.030,00 |
| 24.08.2026 | 160,10 | 162,90 | 160,10 | 161,90 | 1,19% | 955,00 |
| 21.08.2026 | 159,60 | 161,00 | 158,30 | 160,00 | 1,07% | 1.030,00 |
| 20.08.2026 | 158,50 | 160,30 | 158,00 | 158,30 | -0,13% | 2.151,00 |
| 19.08.2026 | 160,50 | 161,50 | 157,30 | 158,50 | -0,94% | 922,00 |
| 18.08.2026 | 163,40 | 165,40 | 159,00 | 160,00 | -2,08% | 1.272,00 |
| 17.08.2026 | 164,90 | 166,50 | 163,40 | 163,40 | 0,12% | 1.031,00 |
| 14.08.2026 | 160,80 | 165,70 | 160,10 | 163,20 | 1,94% | 1.869,00 |
| 13.08.2026 | 161,00 | 162,00 | 157,00 | 160,10 | -0,56% | 1.809,00 |
| 12.08.2026 | 159,50 | 162,60 | 157,90 | 161,00 | 0,75% | 2.653,00 |
| 11.08.2026 | 158,20 | 162,20 | 154,00 | 159,80 | 1,01% | 2.420,00 |
| 10.08.2026 | 158,90 | 162,00 | 155,00 | 158,20 | -0,44% | 2.733,00 |
| 07.08.2026 | 158,60 | 160,40 | 158,30 | 158,90 | 0,25% | 2.086,00 |
| 06.08.2026 | 159,90 | 160,90 | 157,30 | 158,50 | -0,88% | 2.524,00 |
| 05.08.2026 | 158,10 | 164,00 | 157,20 | 159,90 | 1,14% | 4.502,00 |
| 04.08.2026 | 155,80 | 159,10 | 152,20 | 158,10 | 0,38% | 6.263,00 |
| 03.08.2026 | 158,00 | 159,40 | 154,10 | 157,50 | 0,70% | 6.705,00 |
| 31.07.2026 | 158,90 | 161,40 | 154,90 | 156,40 | -1,64% | 3.110,00 |
| 30.07.2026 | 173,00 | 178,10 | 152,50 | 159,00 | -8,57% | 10.185,00 |
| 29.07.2026 | 173,10 | 174,60 | 172,00 | 173,90 | 0,35% | 1.187,00 |
| 28.07.2026 | 174,10 | 174,40 | 168,30 | 173,30 | -1,31% | 1.854,00 |
| 27.07.2026 | 177,60 | 180,00 | 173,30 | 175,60 | 0,00% | 1.101,00 |
| 24.07.2026 | 174,40 | 177,60 | 172,40 | 175,60 | 0,69% | 879,00 |
| 23.07.2026 | 178,90 | 179,90 | 173,00 | 174,40 | -1,97% | 1.368,00 |
| 22.07.2026 | 177,30 | 178,90 | 175,80 | 177,90 | 0,23% | 568,00 |
| 21.07.2026 | 174,00 | 178,00 | 174,00 | 177,50 | 2,01% | 840,00 |
| 20.07.2026 | 173,10 | 175,70 | 172,00 | 174,00 | 0,75% | 909,00 |
| 17.07.2026 | 172,50 | 174,50 | 170,00 | 172,70 | -0,58% | 1.125,00 |
| 16.07.2026 | 171,70 | 175,40 | 170,90 | 173,70 | 0,46% | 1.028,00 |
| 15.07.2026 | 173,60 | 173,90 | 170,90 | 172,90 | -0,35% | 877,00 |
| 14.07.2026 | 173,00 | 174,80 | 169,20 | 173,50 | 1,40% | 924,00 |
| 13.07.2026 | 170,00 | 175,60 | 170,00 | 171,10 | 0,65% | 1.982,00 |
| 10.07.2026 | 171,90 | 172,00 | 165,90 | 170,00 | -0,93% | 1.770,00 |
| 09.07.2026 | 171,00 | 173,50 | 169,10 | 171,60 | 1,54% | 1.516,00 |
| 08.07.2026 | 162,80 | 172,40 | 156,60 | 169,00 | 3,81% | 4.199,00 |
| 07.07.2026 | 171,90 | 172,00 | 161,30 | 162,80 | -4,24% | 4.362,00 |
| 06.07.2026 | 173,10 | 174,90 | 168,50 | 170,00 | -2,58% | 1.075,00 |
| 03.07.2026 | 170,90 | 175,30 | 169,30 | 174,50 | 2,77% | 1.278,00 |
| 02.07.2026 | 170,10 | 172,40 | 168,90 | 169,80 | -0,99% | 2.038,00 |
| 01.07.2026 | 174,70 | 174,70 | 169,40 | 171,50 | -1,21% | 1.562,00 |
| 30.06.2026 | 176,80 | 180,00 | 173,60 | 173,60 | -0,69% | 1.077,00 |
| 29.06.2026 | 171,20 | 176,80 | 171,00 | 174,80 | 2,76% | 1.134,00 |
| 26.06.2026 | 173,90 | 175,90 | 169,10 | 170,10 | -2,86% | 2.187,00 |
| 25.06.2026 | 179,00 | 181,60 | 175,10 | 175,10 | -3,26% | 1.292,00 |
| 24.06.2026 | 184,60 | 185,20 | 179,00 | 181,00 | -3,72% | 1.232,00 |
| 23.06.2026 | 184,40 | 188,70 | 182,30 | 188,00 | 1,08% | 1.868,00 |
| 22.06.2026 | 186,90 | 186,90 | 182,60 | 186,00 | -0,48% | 1.607,00 |
| 19.06.2026 | 185,50 | 187,90 | 185,10 | 186,90 | 0,21% | 1.064,00 |
| 18.06.2026 | 188,40 | 188,40 | 185,00 | 186,50 | -0,96% | 920,00 |
| 17.06.2026 | 189,00 | 189,60 | 185,40 | 188,30 | -0,37% | 1.246,00 |
| 16.06.2026 | 191,30 | 191,90 | 187,00 | 189,00 | -0,53% | 2.275,00 |
| 15.06.2026 | 189,40 | 192,40 | 188,20 | 190,00 | 0,85% | 3.173,00 |
| 12.06.2026 | 186,50 | 190,00 | 182,90 | 188,40 | 0,86% | 2.984,00 |
| 11.06.2026 | 174,20 | 187,30 | 173,20 | 186,80 | 6,02% | 4.108,00 |
| 10.06.2026 | 174,70 | 180,00 | 173,60 | 176,20 | 1,67% | 1.061,00 |
| 09.06.2026 | 175,50 | 180,00 | 172,30 | 173,30 | -1,25% | 1.541,00 |
| 08.06.2026 | 172,70 | 175,50 | 162,50 | 175,50 | 1,04% | 4.592,00 |
| 05.06.2026 | 175,60 | 177,80 | 172,20 | 173,70 | -1,14% | 2.573,00 |
| 04.06.2026 | 171,60 | 176,60 | 171,40 | 175,70 | 2,63% | 2.394,00 |
| 03.06.2026 | 196,90 | 196,90 | 170,50 | 171,20 | -13,75% | 9.515,00 |
| 02.06.2026 | 186,90 | 209,40 | 186,10 | 198,50 | 6,66% | 10.284,00 |
| 01.06.2026 | 188,50 | 188,50 | 182,10 | 186,10 | -0,53% | 1.232,00 |
| 29.05.2026 | 187,90 | 190,80 | 185,00 | 187,10 | 0,65% | 2.351,00 |
| 28.05.2026 | 175,70 | 191,00 | 175,70 | 185,90 | 5,81% | 9.996,00 |
| 27.05.2026 | 169,80 | 177,00 | 166,50 | 175,70 | 3,78% | 4.752,00 |
| 26.05.2026 | 167,90 | 170,00 | 165,80 | 169,30 | 0,83% | 1.642,00 |
| 25.05.2026 | 165,90 | 167,90 | 165,00 | 167,90 | 1,21% | 1.061,00 |
| 22.05.2026 | 165,00 | 165,90 | 163,20 | 165,90 | 1,16% | 611,00 |
| 21.05.2026 | 163,10 | 165,00 | 161,20 | 164,00 | 0,55% | 686,00 |
| 20.05.2026 | 165,90 | 169,00 | 161,10 | 163,10 | -2,22% | 1.104,00 |
| 19.05.2026 | 164,00 | 169,30 | 164,00 | 166,80 | 1,09% | 1.025,00 |
| 18.05.2026 | 164,30 | 166,00 | 163,00 | 165,00 | -0,60% | 4.290,00 |
| 15.05.2026 | 165,30 | 167,90 | 163,30 | 166,00 | -0,24% | 1.367,00 |
| 14.05.2026 | 167,60 | 169,50 | 165,40 | 166,40 | -0,78% | 389,00 |
| 13.05.2026 | 166,20 | 167,70 | 165,70 | 167,70 | 1,45% | 2.198,00 |
| 12.05.2026 | 163,90 | 166,30 | 163,40 | 165,30 | 0,24% | 1.752,00 |
| 11.05.2026 | 159,00 | 166,10 | 159,00 | 164,90 | 3,06% | 1.913,00 |
| 08.05.2026 | 161,90 | 162,20 | 158,00 | 160,00 | -0,99% | 2.544,00 |
| 07.05.2026 | 162,10 | 167,50 | 160,40 | 161,60 | 0,44% | 2.112,00 |
| 06.05.2026 | 163,70 | 165,10 | 158,00 | 160,90 | -2,96% | 5.198,00 |
| 05.05.2026 | 165,30 | 170,00 | 163,20 | 165,80 | 0,55% | 3.047,00 |
| 04.05.2026 | 165,70 | 173,20 | 164,10 | 164,90 | -0,54% | 4.273,00 |
| 30.04.2026 | 176,50 | 179,50 | 163,70 | 165,80 | -5,31% | 7.605,00 |
| 29.04.2026 | 175,30 | 179,20 | 174,10 | 175,10 | 1,04% | 871,00 |
| 28.04.2026 | 174,80 | 175,70 | 172,10 | 173,30 | -0,57% | 1.016,00 |
| 27.04.2026 | 174,10 | 176,40 | 172,80 | 174,30 | -0,23% | 1.289,00 |
| 24.04.2026 | 174,10 | 176,20 | 170,50 | 174,70 | 0,34% | 2.524,00 |
| 23.04.2026 | 183,40 | 185,00 | 173,10 | 174,10 | -5,89% | 4.065,00 |