135,500€
-0,73%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 134,60 | 137,80 | 133,80 | 137,50 | 0,73% | 226,00 |
| 18.11.2025 | 134,20 | 136,90 | 132,70 | 136,50 | 2,40% | 110,00 |
| 17.11.2025 | 133,60 | 135,00 | 131,40 | 133,30 | 1,91% | 455,00 |
| 14.11.2025 | 136,20 | 137,00 | 130,20 | 130,80 | -2,90% | 332,00 |
| 13.11.2025 | 130,50 | 137,20 | 129,90 | 134,70 | 3,30% | 444,00 |
| 12.11.2025 | 134,40 | 138,60 | 129,50 | 130,40 | -2,18% | 5.858,00 |
| 11.11.2025 | 145,00 | 145,10 | 133,10 | 133,30 | -7,81% | 629,00 |
| 10.11.2025 | 140,60 | 146,00 | 139,40 | 144,60 | 2,63% | 861,00 |
| 07.11.2025 | 141,60 | 142,60 | 139,80 | 140,90 | -1,74% | 472,00 |
| 06.11.2025 | 146,80 | 146,80 | 141,80 | 143,40 | -1,58% | 604,00 |
| 05.11.2025 | 154,00 | 154,40 | 144,60 | 145,70 | -6,12% | 7.263,00 |
| 04.11.2025 | 155,90 | 164,30 | 150,30 | 155,20 | -0,96% | 588,00 |
| 03.11.2025 | 166,00 | 167,20 | 156,20 | 156,70 | -5,60% | 860,00 |
| 31.10.2025 | 160,90 | 167,00 | 158,90 | 166,00 | 2,91% | 605,00 |
| 30.10.2025 | 149,40 | 163,00 | 148,90 | 161,30 | 7,75% | 633,00 |
| 29.10.2025 | 154,40 | 155,20 | 147,20 | 149,70 | -3,17% | 211,00 |
| 28.10.2025 | 157,00 | 157,40 | 153,70 | 154,60 | -1,97% | 100,00 |
| 27.10.2025 | 156,90 | 158,40 | 155,60 | 157,70 | 1,09% | 180,00 |
| 24.10.2025 | 156,50 | 156,80 | 154,50 | 156,00 | 0,39% | 2,00 |
| 23.10.2025 | 154,90 | 156,50 | 154,70 | 155,40 | 0,84% | - |
| 22.10.2025 | 153,00 | 157,40 | 152,90 | 154,10 | -0,19% | 348,00 |
| 21.10.2025 | 157,10 | 158,80 | 153,40 | 154,40 | -1,66% | 274,00 |
| 20.10.2025 | 152,00 | 157,80 | 152,00 | 157,00 | 1,16% | 422,00 |
| 17.10.2025 | 156,10 | 157,60 | 147,80 | 155,20 | -1,83% | 660,00 |
| 16.10.2025 | 150,00 | 159,70 | 150,00 | 158,10 | 5,61% | 728,00 |
| 15.10.2025 | 158,90 | 160,40 | 148,90 | 149,70 | -5,49% | 590,00 |
| 14.10.2025 | 158,70 | 158,70 | 158,40 | 158,40 | 0,06% | - |
| 13.10.2025 | 154,80 | 158,70 | 154,80 | 158,30 | 0,38% | - |
| 10.10.2025 | 158,70 | 158,80 | 155,50 | 157,70 | 2,74% | 358,00 |
| 09.10.2025 | 149,90 | 155,40 | 145,90 | 153,50 | 4,28% | 283,00 |
| 08.10.2025 | 145,90 | 147,40 | 145,90 | 147,20 | 0,96% | - |
| 07.10.2025 | 147,50 | 147,50 | 143,70 | 145,80 | -1,15% | 30,00 |
| 06.10.2025 | 149,60 | 151,40 | 147,30 | 147,50 | -1,80% | 95,00 |
| 03.10.2025 | 148,80 | 151,80 | 148,20 | 150,20 | 0,81% | 30,00 |
| 02.10.2025 | 148,00 | 151,30 | 145,00 | 149,00 | -0,27% | 642,00 |
| 01.10.2025 | 149,60 | 151,60 | 147,20 | 149,40 | -0,80% | 121,00 |
| 30.09.2025 | 146,00 | 150,60 | 144,50 | 150,60 | 3,65% | 777,00 |
| 29.09.2025 | 142,70 | 150,60 | 142,60 | 145,30 | 1,40% | 961,00 |
| 26.09.2025 | 142,00 | 144,80 | 141,00 | 143,30 | 0,77% | 285,00 |
| 25.09.2025 | 144,10 | 145,10 | 139,80 | 142,20 | -0,97% | 356,00 |
| 24.09.2025 | 137,40 | 145,70 | 137,20 | 143,60 | 4,97% | 644,00 |
| 23.09.2025 | 142,60 | 143,60 | 136,50 | 136,80 | -3,73% | 1.419,00 |
| 22.09.2025 | 142,20 | 143,90 | 140,70 | 142,10 | -0,07% | 146,00 |
| 19.09.2025 | 141,00 | 143,60 | 140,60 | 142,20 | 0,07% | 28,00 |
| 18.09.2025 | 141,80 | 145,90 | 140,50 | 142,10 | 0,42% | 82,00 |
| 17.09.2025 | 140,80 | 143,50 | 139,70 | 141,50 | -1,12% | 2,00 |
| 16.09.2025 | 143,90 | 144,80 | 140,40 | 143,10 | -0,62% | 70,00 |
| 15.09.2025 | 141,90 | 144,80 | 141,00 | 144,00 | 1,98% | 270,00 |
| 12.09.2025 | 140,90 | 141,20 | 140,50 | 141,20 | -1,53% | - |
| 11.09.2025 | 141,30 | 143,40 | 141,20 | 143,40 | 1,99% | - |
| 10.09.2025 | 140,30 | 140,60 | 140,30 | 140,60 | 0,93% | - |
| 09.09.2025 | 138,50 | 139,30 | 138,10 | 139,30 | 1,90% | - |
| 08.09.2025 | 136,50 | 136,80 | 136,50 | 136,70 | 0,15% | 19,00 |
| 05.09.2025 | 138,90 | 140,60 | 135,70 | 136,50 | -1,80% | 515,00 |
| 04.09.2025 | 140,80 | 141,60 | 137,20 | 139,00 | -1,28% | 178,00 |
| 03.09.2025 | 137,70 | 143,50 | 137,60 | 140,80 | 2,10% | 312,00 |
| 02.09.2025 | 139,80 | 142,20 | 137,10 | 137,90 | -1,43% | 513,00 |
| 01.09.2025 | 145,20 | 146,10 | 138,90 | 139,90 | -3,65% | 7.248,00 |
| 29.08.2025 | 144,50 | 148,20 | 144,20 | 145,20 | 0,21% | 247,00 |
| 28.08.2025 | 144,30 | 146,80 | 142,30 | 144,90 | 0,42% | 45,00 |
| 27.08.2025 | 148,20 | 148,90 | 143,40 | 144,30 | -2,57% | 75,00 |
| 26.08.2025 | 147,60 | 149,00 | 143,90 | 148,10 | 0,27% | 50,00 |
| 25.08.2025 | 142,60 | 149,70 | 140,40 | 147,70 | 3,58% | 333,00 |
| 22.08.2025 | 144,10 | 145,40 | 141,90 | 142,60 | -1,04% | 356,00 |
| 21.08.2025 | 140,60 | 145,90 | 139,80 | 144,10 | 2,56% | 135,00 |
| 20.08.2025 | 141,60 | 142,90 | 134,50 | 140,50 | -0,78% | 523,00 |
| 19.08.2025 | 150,60 | 150,90 | 140,70 | 141,60 | -6,04% | 414,00 |
| 18.08.2025 | 147,60 | 151,70 | 147,60 | 150,70 | 2,10% | 362,00 |
| 15.08.2025 | 151,70 | 152,00 | 147,50 | 147,60 | -2,70% | 645,00 |
| 14.08.2025 | 147,20 | 154,60 | 147,00 | 151,70 | 2,92% | 320,00 |
| 13.08.2025 | 151,60 | 154,60 | 146,80 | 147,40 | -2,77% | 334,00 |
| 12.08.2025 | 147,60 | 152,00 | 145,40 | 151,60 | 2,99% | 710,00 |
| 11.08.2025 | 149,00 | 149,40 | 143,40 | 147,20 | -1,08% | 1.145,00 |
| 08.08.2025 | 152,30 | 153,60 | 145,80 | 148,80 | -2,17% | 4.441,00 |
| 07.08.2025 | 154,50 | 158,30 | 150,80 | 152,10 | -1,55% | 711,00 |
| 06.08.2025 | 155,30 | 158,30 | 153,10 | 154,50 | -0,13% | 204,00 |
| 05.08.2025 | 157,80 | 161,90 | 154,20 | 154,70 | -1,96% | 344,00 |
| 04.08.2025 | 154,50 | 161,60 | 154,40 | 157,80 | 2,20% | 833,00 |
| 01.08.2025 | 148,60 | 157,60 | 145,30 | 154,40 | 4,25% | 3.139,00 |
| 31.07.2025 | 132,80 | 152,00 | 132,80 | 148,10 | 11,44% | 2.587,00 |
| 30.07.2025 | 142,40 | 144,20 | 124,80 | 132,90 | -8,03% | 1.754,00 |
| 29.07.2025 | 149,60 | 152,80 | 143,90 | 144,50 | -3,34% | 1.112,00 |
| 28.07.2025 | 151,80 | 155,00 | 148,30 | 149,50 | -1,52% | 2.786,00 |
| 25.07.2025 | 156,60 | 157,60 | 148,20 | 151,80 | -2,75% | 2.426,00 |
| 24.07.2025 | 166,40 | 168,30 | 154,80 | 156,10 | -6,19% | 1.746,00 |
| 23.07.2025 | 160,80 | 166,70 | 159,10 | 166,40 | 3,42% | 1.375,00 |
| 22.07.2025 | 158,40 | 160,90 | 156,10 | 160,90 | 1,00% | 2.528,00 |
| 21.07.2025 | 157,50 | 159,90 | 156,30 | 159,30 | 1,08% | 1.027,00 |
| 18.07.2025 | 158,60 | 162,60 | 155,00 | 157,60 | -0,63% | 459,00 |
| 17.07.2025 | 156,70 | 158,60 | 155,30 | 158,60 | 1,21% | 622,00 |
| 16.07.2025 | 151,70 | 158,00 | 151,50 | 156,70 | 3,30% | 921,00 |
| 15.07.2025 | 148,90 | 152,70 | 145,40 | 151,70 | 1,95% | 169,00 |
| 14.07.2025 | 144,90 | 150,50 | 144,90 | 148,80 | 1,57% | 564,00 |
| 11.07.2025 | 149,80 | 149,80 | 144,40 | 146,50 | -2,07% | 1.143,00 |
| 10.07.2025 | 154,00 | 154,00 | 145,90 | 149,60 | -2,86% | 445,00 |
| 09.07.2025 | 147,80 | 154,10 | 0,00 | 154,00 | 4,12% | 1.204,00 |
| 08.07.2025 | 146,10 | 148,50 | 0,00 | 147,90 | 1,37% | 584,00 |
| 07.07.2025 | 137,30 | 148,10 | 137,20 | 145,90 | 6,26% | 578,00 |
| 04.07.2025 | 137,10 | 137,60 | 134,40 | 137,30 | 0,22% | 213,00 |
| 03.07.2025 | 134,30 | 137,30 | 132,60 | 137,00 | 2,24% | 122,00 |