64,000€
-0,62%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 64,40 | 64,50 | 63,30 | 64,00 | -0,62% | 1.200,00 |
| 29.01.2025 | 63,60 | 64,50 | 63,40 | 64,40 | 0,94% | 306,00 |
| 28.01.2025 | 64,30 | 65,10 | 63,20 | 63,80 | -0,78% | 428,00 |
| 27.01.2025 | 64,80 | 65,10 | 61,20 | 64,30 | -0,62% | 7.579,00 |
| 24.01.2025 | 64,60 | 65,80 | 64,20 | 64,70 | 0,15% | 1.811,00 |
| 23.01.2025 | 66,20 | 66,20 | 63,00 | 64,60 | 0,94% | 137,00 |
| 22.01.2025 | 60,60 | 64,00 | 60,60 | 64,00 | 5,61% | 565,00 |
| 21.01.2025 | 61,60 | 62,20 | 58,40 | 60,60 | -1,78% | 626,00 |
| 20.01.2025 | 62,20 | 62,70 | 60,90 | 61,70 | -0,64% | 380,00 |
| 17.01.2025 | 62,80 | 63,40 | 61,70 | 62,10 | -1,27% | 800,00 |
| 16.01.2025 | 64,40 | 64,60 | 62,40 | 62,90 | -2,33% | 329,00 |
| 15.01.2025 | 64,20 | 64,80 | 63,20 | 64,40 | 0,00% | 220,00 |
| 14.01.2025 | 63,80 | 65,70 | 63,80 | 64,40 | 1,10% | 661,00 |
| 13.01.2025 | 64,00 | 65,70 | 62,00 | 63,70 | -0,93% | 1.068,00 |
| 10.01.2025 | 64,00 | 67,40 | 63,70 | 64,30 | 0,47% | 386,00 |
| 09.01.2025 | 61,00 | 64,40 | 60,70 | 64,00 | 4,92% | 509,00 |
| 08.01.2025 | 61,70 | 62,70 | 60,30 | 61,00 | -1,13% | 418,00 |
| 07.01.2025 | 62,30 | 62,50 | 61,10 | 61,70 | -0,96% | 1,00 |
| 06.01.2025 | 62,00 | 63,20 | 60,30 | 62,30 | 1,14% | 1.751,00 |
| 03.01.2025 | 59,00 | 61,60 | 59,00 | 61,60 | 4,41% | 2.451,00 |
| 02.01.2025 | 56,60 | 59,60 | 56,50 | 59,00 | 4,24% | 465,00 |
| 30.12.2024 | 56,60 | 57,40 | 55,60 | 56,60 | 0,00% | 253,00 |
| 27.12.2024 | 58,10 | 59,70 | 55,50 | 56,60 | -2,41% | 1.253,00 |
| 23.12.2024 | 56,90 | 58,20 | 56,70 | 58,00 | 1,93% | 288,00 |
| 20.12.2024 | 57,80 | 58,20 | 55,40 | 56,90 | -1,90% | 340,00 |
| 19.12.2024 | 57,20 | 58,40 | 57,00 | 58,00 | 1,40% | 791,00 |
| 18.12.2024 | 57,30 | 59,70 | 57,00 | 57,20 | -0,52% | 432,00 |
| 17.12.2024 | 59,50 | 61,00 | 57,10 | 57,50 | -3,36% | 107,00 |
| 16.12.2024 | 57,60 | 60,70 | 57,50 | 59,50 | 3,48% | 1.174,00 |
| 13.12.2024 | 57,20 | 58,70 | 57,00 | 57,50 | 0,52% | 140,00 |
| 12.12.2024 | 58,40 | 59,30 | 57,00 | 57,20 | -2,05% | 845,00 |
| 11.12.2024 | 55,40 | 59,00 | 53,50 | 58,40 | 5,42% | 1.678,00 |
| 10.12.2024 | 59,90 | 60,50 | 54,40 | 55,40 | -7,51% | 1.233,00 |
| 09.12.2024 | 60,30 | 61,50 | 58,70 | 59,90 | -0,66% | 124,00 |
| 06.12.2024 | 61,20 | 62,00 | 59,50 | 60,30 | -1,47% | 179,00 |
| 05.12.2024 | 63,90 | 64,70 | 60,30 | 61,20 | -4,23% | 918,00 |
| 04.12.2024 | 63,30 | 64,80 | 60,70 | 63,90 | 0,79% | 2.266,00 |
| 03.12.2024 | 58,60 | 63,40 | 58,40 | 63,40 | 8,19% | 1.447,00 |
| 02.12.2024 | 56,70 | 58,90 | 56,40 | 58,60 | 2,63% | 383,00 |
| 29.11.2024 | 57,50 | 57,50 | 56,30 | 57,10 | -0,70% | 855,00 |
| 28.11.2024 | 57,50 | 58,30 | 56,50 | 57,50 | 0,00% | 100,00 |
| 27.11.2024 | 58,90 | 58,90 | 56,70 | 57,50 | -2,38% | 240,00 |
| 26.11.2024 | 58,30 | 59,30 | 57,60 | 58,90 | 0,68% | 187,00 |
| 25.11.2024 | 59,90 | 60,00 | 57,60 | 58,50 | -2,34% | 348,00 |
| 22.11.2024 | 60,30 | 60,40 | 59,20 | 59,90 | -0,66% | 305,00 |
| 21.11.2024 | 60,00 | 60,60 | 59,60 | 60,30 | 0,50% | 698,00 |
| 20.11.2024 | 60,60 | 60,70 | 59,50 | 60,00 | -0,66% | 661,00 |
| 19.11.2024 | 57,90 | 60,60 | 57,10 | 60,40 | 4,68% | 2.139,00 |
| 18.11.2024 | 59,20 | 59,30 | 56,40 | 57,70 | -2,53% | 2.568,00 |
| 15.11.2024 | 57,90 | 59,70 | 55,40 | 59,20 | 2,25% | 6.302,00 |
| 14.11.2024 | 56,50 | 59,40 | 55,20 | 57,90 | 2,48% | 746,00 |
| 13.11.2024 | 53,50 | 57,00 | 53,10 | 56,50 | 5,21% | 1.271,00 |
| 12.11.2024 | 54,10 | 54,10 | 52,40 | 53,70 | -0,74% | 408,00 |
| 11.11.2024 | 54,50 | 56,50 | 53,30 | 54,10 | -0,37% | 795,00 |
| 08.11.2024 | 55,70 | 55,90 | 53,70 | 54,30 | -2,51% | 766,00 |
| 07.11.2024 | 55,40 | 60,10 | 54,90 | 55,70 | 0,36% | 2.046,00 |
| 06.11.2024 | 54,50 | 57,10 | 54,00 | 55,50 | 0,73% | 547,00 |
| 05.11.2024 | 51,90 | 55,10 | 51,70 | 55,10 | 6,17% | 770,00 |
| 04.11.2024 | 51,50 | 52,20 | 51,00 | 51,90 | 0,78% | 243,00 |
| 01.11.2024 | 52,30 | 52,30 | 51,40 | 51,50 | -1,53% | 665,00 |
| 31.10.2024 | 52,60 | 53,30 | 51,40 | 52,30 | -0,57% | 949,00 |
| 30.10.2024 | 55,50 | 55,70 | 52,50 | 52,60 | -5,57% | 658,00 |
| 29.10.2024 | 56,30 | 57,10 | 55,00 | 55,70 | -1,24% | 594,00 |
| 28.10.2024 | 55,10 | 57,50 | 54,80 | 56,40 | 2,36% | 1.927,00 |
| 25.10.2024 | 55,90 | 56,20 | 54,60 | 55,10 | -1,78% | 693,00 |
| 24.10.2024 | 58,10 | 58,20 | 54,70 | 56,10 | -3,44% | 640,00 |
| 23.10.2024 | 58,20 | 58,40 | 55,50 | 58,10 | 0,00% | 567,00 |
| 22.10.2024 | 59,40 | 59,90 | 57,70 | 58,10 | -2,19% | 535,00 |
| 21.10.2024 | 60,40 | 60,70 | 59,20 | 59,40 | -1,66% | 275,00 |
| 18.10.2024 | 60,00 | 60,60 | 59,10 | 60,40 | 0,33% | 652,00 |
| 17.10.2024 | 57,50 | 60,20 | 57,40 | 60,20 | 4,70% | 840,00 |
| 16.10.2024 | 57,80 | 57,90 | 56,50 | 57,50 | -0,52% | 578,00 |
| 15.10.2024 | 58,60 | 61,90 | 55,90 | 57,80 | -1,20% | 935,00 |
| 14.10.2024 | 54,80 | 59,70 | 54,60 | 58,50 | 6,75% | 1.274,00 |
| 11.10.2024 | 54,20 | 55,30 | 52,40 | 54,80 | 1,11% | 617,00 |
| 10.10.2024 | 52,90 | 54,20 | 52,10 | 54,20 | 2,46% | 389,00 |
| 09.10.2024 | 51,90 | 52,90 | 51,50 | 52,90 | 1,93% | 275,00 |
| 08.10.2024 | 51,00 | 52,10 | 50,70 | 51,90 | 1,57% | 84,00 |
| 07.10.2024 | 51,10 | 52,30 | 50,70 | 51,10 | 0,20% | 649,00 |
| 04.10.2024 | 50,90 | 51,60 | 50,30 | 51,00 | 0,39% | 706,00 |
| 03.10.2024 | 52,40 | 52,70 | 50,50 | 50,80 | -3,79% | 350,00 |
| 02.10.2024 | 48,60 | 53,40 | 48,50 | 52,80 | 8,64% | 859,00 |
| 01.10.2024 | 47,30 | 50,05 | 46,90 | 48,60 | 2,75% | 645,00 |
| 30.09.2024 | 44,45 | 47,65 | 44,45 | 47,30 | 6,65% | 726,00 |
| 27.09.2024 | 43,75 | 46,35 | 43,30 | 44,35 | 1,60% | 50,00 |
| 26.09.2024 | 44,05 | 44,50 | 43,45 | 43,65 | -0,91% | 171,00 |
| 25.09.2024 | 44,85 | 44,90 | 43,10 | 44,05 | -1,78% | 155,00 |
| 24.09.2024 | 44,15 | 45,30 | 43,90 | 44,85 | 2,05% | 480,00 |
| 23.09.2024 | 42,00 | 44,05 | 41,90 | 43,95 | 4,64% | 100,00 |
| 20.09.2024 | 41,40 | 42,15 | 40,90 | 42,00 | 1,33% | 240,00 |
| 19.09.2024 | 40,85 | 41,45 | 40,50 | 41,45 | 1,34% | 10,00 |
| 18.09.2024 | 40,80 | 41,15 | 40,70 | 40,90 | 0,25% | 172,00 |
| 17.09.2024 | 41,50 | 42,10 | 40,50 | 40,80 | -1,69% | 333,00 |
| 16.09.2024 | 42,65 | 42,75 | 41,50 | 41,50 | -2,70% | 610,00 |
| 13.09.2024 | 43,90 | 44,25 | 42,60 | 42,65 | -2,63% | 80,00 |
| 12.09.2024 | 43,50 | 44,80 | 43,40 | 43,80 | 0,69% | 366,00 |
| 11.09.2024 | 43,35 | 43,85 | 42,85 | 43,50 | 0,46% | 250,00 |
| 10.09.2024 | 44,25 | 44,60 | 43,15 | 43,30 | -2,15% | 193,00 |
| 09.09.2024 | 42,30 | 46,05 | 42,30 | 44,25 | 4,86% | 143,00 |
| 06.09.2024 | 46,75 | 46,85 | 41,45 | 42,20 | -9,73% | 1.230,00 |