127,300€
-2,90%
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 | 131,10 | 131,10 | 123,80 | 127,20 | -2,97% | 1.277,00 |
| 08.05.2025 | 124,00 | 134,10 | 123,80 | 131,10 | 6,15% | 2.225,00 |
| 07.05.2025 | 126,20 | 128,70 | 121,60 | 123,50 | -2,14% | 307,00 |
| 06.05.2025 | 121,10 | 126,70 | 116,40 | 126,20 | 4,21% | 167,00 |
| 05.05.2025 | 120,70 | 125,30 | 120,30 | 121,10 | 0,33% | 2.847,00 |
| 02.05.2025 | 112,50 | 127,30 | 112,50 | 120,70 | 7,96% | 3.305,00 |
| 30.04.2025 | 105,90 | 112,60 | 102,40 | 111,80 | 5,37% | 2.768,00 |
| 29.04.2025 | 100,80 | 107,90 | 100,00 | 106,10 | 5,26% | 335,00 |
| 28.04.2025 | 102,10 | 102,90 | 100,00 | 100,80 | -1,47% | 537,00 |
| 25.04.2025 | 102,10 | 103,60 | 99,30 | 102,30 | 0,29% | 352,00 |
| 24.04.2025 | 103,70 | 104,90 | 101,50 | 102,00 | -1,64% | 177,00 |
| 23.04.2025 | 106,70 | 106,70 | 97,65 | 103,70 | -0,96% | 1.779,00 |
| 22.04.2025 | 104,00 | 107,10 | 103,30 | 104,70 | -0,10% | 825,00 |
| 17.04.2025 | 107,70 | 107,80 | 103,80 | 104,80 | -1,60% | 1.207,00 |
| 16.04.2025 | 109,40 | 109,60 | 104,20 | 106,50 | -2,56% | 230,00 |
| 15.04.2025 | 105,00 | 109,70 | 104,50 | 109,30 | 2,63% | 1.126,00 |
| 14.04.2025 | 103,10 | 107,50 | 102,40 | 106,50 | 3,30% | 2.202,00 |
| 11.04.2025 | 101,00 | 105,50 | 101,00 | 103,10 | 2,08% | 3.921,00 |
| 10.04.2025 | 99,95 | 104,10 | 97,60 | 101,00 | 0,50% | 1.277,00 |
| 09.04.2025 | 90,80 | 100,80 | 90,80 | 100,50 | 9,36% | 2.314,00 |
| 08.04.2025 | 90,05 | 98,95 | 90,05 | 91,90 | 2,28% | 2.755,00 |
| 07.04.2025 | 87,70 | 97,50 | 73,90 | 89,85 | 3,51% | 8.267,00 |
| 04.04.2025 | 100,90 | 101,75 | 86,00 | 86,80 | -13,97% | 1.829,00 |
| 03.04.2025 | 95,70 | 101,50 | 92,50 | 100,90 | 5,10% | 2.799,00 |
| 02.04.2025 | 97,30 | 98,50 | 94,00 | 96,00 | -1,34% | 6.335,00 |
| 01.04.2025 | 92,80 | 98,20 | 92,20 | 97,30 | 4,85% | 465,00 |
| 31.03.2025 | 94,20 | 95,30 | 92,00 | 92,80 | -1,49% | 1.076,00 |
| 28.03.2025 | 98,70 | 99,55 | 93,40 | 94,20 | -4,66% | 605,00 |
| 27.03.2025 | 96,90 | 99,45 | 94,40 | 98,80 | 1,75% | 522,00 |
| 26.03.2025 | 93,70 | 97,60 | 93,20 | 97,10 | 3,52% | 1.692,00 |
| 25.03.2025 | 96,30 | 97,20 | 92,80 | 93,80 | -2,70% | 570,00 |
| 24.03.2025 | 95,20 | 97,40 | 93,40 | 96,40 | 1,69% | 2.359,00 |
| 21.03.2025 | 89,00 | 94,80 | 88,30 | 94,80 | 6,04% | 1.660,00 |
| 20.03.2025 | 94,00 | 94,20 | 87,40 | 89,40 | -4,79% | 2.960,00 |
| 19.03.2025 | 100,20 | 100,20 | 90,80 | 93,90 | -6,38% | 2.581,00 |
| 18.03.2025 | 107,50 | 110,50 | 94,20 | 100,30 | -7,13% | 12.699,00 |
| 17.03.2025 | 101,90 | 126,25 | 100,25 | 108,00 | 5,88% | 10.336,00 |
| 14.03.2025 | 92,60 | 106,75 | 90,80 | 102,00 | 11,84% | 3.365,00 |
| 13.03.2025 | 91,90 | 93,00 | 88,40 | 91,20 | -1,41% | 3.355,00 |
| 12.03.2025 | 91,50 | 92,50 | 86,00 | 92,50 | 1,31% | 3.021,00 |
| 11.03.2025 | 82,80 | 92,30 | 82,80 | 91,30 | 10,53% | 3.288,00 |
| 10.03.2025 | 91,40 | 93,60 | 79,40 | 82,60 | -9,53% | 4.890,00 |
| 07.03.2025 | 85,40 | 91,70 | 85,20 | 91,30 | 6,91% | 2.642,00 |
| 06.03.2025 | 84,20 | 86,00 | 83,20 | 85,40 | 1,67% | 2.974,00 |
| 05.03.2025 | 85,40 | 89,20 | 81,30 | 84,00 | -2,78% | 1.111,00 |
| 04.03.2025 | 82,90 | 94,00 | 77,60 | 86,40 | 4,85% | 9.170,00 |
| 03.03.2025 | 77,90 | 90,40 | 77,90 | 82,40 | 6,19% | 4.614,00 |
| 28.02.2025 | 76,20 | 78,40 | 73,80 | 77,60 | 1,84% | 3.065,00 |
| 27.02.2025 | 76,20 | 76,90 | 72,30 | 76,20 | 1,06% | 3.190,00 |
| 26.02.2025 | 75,50 | 76,00 | 71,80 | 75,40 | -0,13% | 5.080,00 |
| 25.02.2025 | 72,80 | 75,70 | 71,90 | 75,50 | 3,57% | 826,00 |
| 24.02.2025 | 70,10 | 72,90 | 69,30 | 72,90 | 5,04% | 503,00 |
| 21.02.2025 | 69,60 | 71,00 | 68,70 | 69,40 | -0,29% | 1.161,00 |
| 20.02.2025 | 72,20 | 72,40 | 69,00 | 69,60 | -3,60% | 301,00 |
| 19.02.2025 | 69,60 | 72,70 | 68,90 | 72,20 | 3,59% | 870,00 |
| 18.02.2025 | 67,10 | 69,80 | 66,50 | 69,70 | 4,03% | 1.031,00 |
| 17.02.2025 | 63,50 | 67,30 | 63,40 | 67,00 | 5,68% | 2.702,00 |
| 14.02.2025 | 62,40 | 63,90 | 61,70 | 63,40 | 1,60% | 375,00 |
| 13.02.2025 | 63,60 | 64,10 | 60,90 | 62,40 | -1,89% | 850,00 |
| 12.02.2025 | 65,60 | 65,70 | 62,20 | 63,60 | -3,20% | 620,00 |
| 11.02.2025 | 64,80 | 65,70 | 64,30 | 65,70 | 1,39% | 8,00 |
| 10.02.2025 | 63,80 | 65,70 | 63,80 | 64,80 | 1,73% | 182,00 |
| 07.02.2025 | 64,00 | 64,80 | 63,60 | 63,70 | -0,47% | 70,00 |
| 06.02.2025 | 64,80 | 66,30 | 63,30 | 64,00 | -1,23% | 226,00 |
| 05.02.2025 | 63,80 | 65,50 | 63,80 | 64,80 | 1,25% | 288,00 |
| 04.02.2025 | 63,60 | 64,80 | 63,40 | 64,00 | 0,63% | 137,00 |
| 03.02.2025 | 64,20 | 64,70 | 62,40 | 63,60 | -1,24% | 241,00 |
| 31.01.2025 | 64,00 | 64,60 | 63,80 | 64,40 | 0,63% | 36,00 |
| 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 |