186,000€
-1,22%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 181,70 | 187,60 | 181,60 | 185,00 | 0,87% | 1.476,00 |
| 21.04.2026 | 182,00 | 185,00 | 181,40 | 183,40 | 0,82% | 2.085,00 |
| 20.04.2026 | 178,90 | 183,30 | 177,80 | 181,90 | 1,56% | 1.730,00 |
| 17.04.2026 | 180,10 | 186,80 | 179,10 | 179,10 | -0,56% | 2.757,00 |
| 16.04.2026 | 185,90 | 187,40 | 177,10 | 180,10 | -2,65% | 3.002,00 |
| 15.04.2026 | 188,90 | 189,90 | 185,00 | 185,00 | -2,06% | 1.796,00 |
| 14.04.2026 | 178,80 | 189,00 | 178,80 | 188,90 | 7,27% | 4.722,00 |
| 13.04.2026 | 174,10 | 178,10 | 172,20 | 176,10 | 1,67% | 1.765,00 |
| 10.04.2026 | 181,20 | 181,20 | 170,70 | 173,20 | -3,72% | 2.958,00 |
| 09.04.2026 | 178,50 | 180,70 | 176,10 | 179,90 | 1,41% | 1.230,00 |
| 08.04.2026 | 182,00 | 183,90 | 173,60 | 177,40 | -0,28% | 4.675,00 |
| 07.04.2026 | 182,20 | 184,40 | 177,60 | 177,90 | -2,36% | 4.113,00 |
| 02.04.2026 | 176,60 | 185,00 | 173,60 | 182,20 | 2,59% | 4.165,00 |
| 01.04.2026 | 172,80 | 181,40 | 171,00 | 177,60 | 3,74% | 7.121,00 |
| 31.03.2026 | 168,60 | 174,80 | 166,40 | 171,20 | 2,27% | 3.464,00 |
| 30.03.2026 | 161,80 | 168,80 | 158,00 | 167,40 | 4,10% | 2.716,00 |
| 27.03.2026 | 164,80 | 164,80 | 160,60 | 160,80 | -3,60% | 1.542,00 |
| 26.03.2026 | 169,80 | 169,80 | 162,60 | 166,80 | -2,34% | 1.390,00 |
| 25.03.2026 | 168,80 | 171,60 | 165,20 | 170,80 | 2,03% | 3.412,00 |
| 24.03.2026 | 162,20 | 168,80 | 161,60 | 167,40 | -0,48% | 1.370,00 |
| 23.03.2026 | 159,80 | 168,20 | 155,20 | 168,20 | 5,26% | 3.463,00 |
| 20.03.2026 | 166,80 | 168,40 | 159,20 | 159,80 | -4,20% | 4.627,00 |
| 19.03.2026 | 175,00 | 175,00 | 164,60 | 166,80 | -3,92% | 3.511,00 |
| 18.03.2026 | 169,00 | 178,80 | 169,00 | 173,60 | 2,72% | 7.582,00 |
| 17.03.2026 | 169,60 | 171,80 | 167,60 | 169,00 | -0,47% | 2.242,00 |
| 16.03.2026 | 170,00 | 172,40 | 162,20 | 169,80 | 0,24% | 6.088,00 |
| 13.03.2026 | 164,20 | 171,20 | 162,40 | 169,40 | 3,17% | 6.042,00 |
| 12.03.2026 | 157,40 | 165,00 | 157,40 | 164,20 | 3,66% | 6.134,00 |
| 11.03.2026 | 160,60 | 165,00 | 156,20 | 158,40 | -1,49% | 2.901,00 |
| 10.03.2026 | 157,00 | 165,00 | 155,60 | 160,80 | 3,74% | 5.320,00 |
| 09.03.2026 | 155,20 | 158,00 | 149,80 | 155,00 | 0,52% | 2.754,00 |
| 06.03.2026 | 152,20 | 157,20 | 151,60 | 154,20 | 0,92% | 1.988,00 |
| 05.03.2026 | 158,40 | 159,60 | 152,20 | 152,80 | -3,66% | 1.419,00 |
| 04.03.2026 | 157,20 | 158,60 | 156,80 | 158,60 | 2,06% | 1.997,00 |
| 03.03.2026 | 153,80 | 156,40 | 149,00 | 155,40 | 0,78% | 4.554,00 |
| 02.03.2026 | 143,20 | 160,40 | 142,20 | 154,20 | 2,39% | 8.451,00 |
| 27.02.2026 | 153,20 | 159,00 | 145,40 | 150,60 | -4,44% | 6.745,00 |
| 26.02.2026 | 160,80 | 162,40 | 155,60 | 157,60 | -3,43% | 2.275,00 |
| 25.02.2026 | 159,60 | 166,40 | 158,80 | 163,20 | 4,62% | 7.873,00 |
| 24.02.2026 | 152,80 | 158,40 | 152,80 | 156,00 | 2,09% | 2.914,00 |
| 23.02.2026 | 155,80 | 157,40 | 151,00 | 152,80 | -3,29% | 3.719,00 |
| 20.02.2026 | 153,80 | 158,80 | 153,40 | 158,00 | 3,13% | 2.990,00 |
| 19.02.2026 | 153,20 | 154,20 | 150,40 | 153,20 | 0,13% | 1.587,00 |
| 18.02.2026 | 150,00 | 153,20 | 149,00 | 153,00 | 2,00% | 1.585,00 |
| 17.02.2026 | 148,20 | 151,40 | 146,20 | 150,00 | 1,90% | 1.597,00 |
| 16.02.2026 | 145,40 | 149,20 | 144,80 | 147,20 | 0,82% | 741,00 |
| 13.02.2026 | 143,60 | 146,00 | 143,00 | 146,00 | 2,10% | 2.485,00 |
| 12.02.2026 | 148,40 | 151,00 | 143,00 | 143,00 | -3,77% | 1.702,00 |
| 11.02.2026 | 148,40 | 150,80 | 144,60 | 148,60 | 1,50% | 1.683,00 |
| 10.02.2026 | 151,00 | 151,60 | 145,40 | 146,40 | -2,53% | 613,00 |
| 09.02.2026 | 143,40 | 151,00 | 143,20 | 150,20 | 4,60% | 2.515,00 |
| 06.02.2026 | 147,40 | 148,00 | 141,80 | 143,60 | -2,71% | 2.159,00 |
| 05.02.2026 | 145,00 | 149,00 | 136,20 | 147,60 | 1,93% | 4.571,00 |
| 04.02.2026 | 151,80 | 151,80 | 143,00 | 144,80 | -3,85% | 4.052,00 |
| 03.02.2026 | 159,40 | 159,40 | 150,60 | 150,60 | -5,52% | 2.581,00 |
| 02.02.2026 | 151,60 | 159,40 | 151,60 | 159,40 | 3,78% | 2.100,00 |
| 30.01.2026 | 157,20 | 158,40 | 152,20 | 153,60 | -2,04% | 2.674,00 |
| 29.01.2026 | 158,20 | 158,40 | 156,40 | 156,80 | -0,51% | 1.938,00 |
| 28.01.2026 | 156,00 | 158,40 | 152,80 | 157,60 | 1,03% | 3.172,00 |
| 27.01.2026 | 152,00 | 158,00 | 151,60 | 156,00 | 2,63% | 5.645,00 |