57,900€
2,48%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 49,15 | 49,15 | 46,50 | 46,75 | -4,69% | 250,00 |
| 04.09.2024 | 48,35 | 49,35 | 48,25 | 49,05 | 0,82% | 134,00 |
| 03.09.2024 | 49,90 | 50,40 | 48,35 | 48,65 | -2,51% | 205,00 |
| 02.09.2024 | 48,35 | 50,60 | 48,25 | 49,90 | 3,21% | - |
| 30.08.2024 | 49,65 | 49,65 | 47,45 | 48,35 | -2,62% | 70,00 |
| 29.08.2024 | 47,75 | 49,65 | 46,55 | 49,65 | 3,98% | 260,00 |
| 28.08.2024 | 49,70 | 49,85 | 46,30 | 47,75 | -3,92% | 446,00 |
| 27.08.2024 | 50,70 | 50,90 | 49,70 | 49,70 | -1,97% | 5,00 |
| 26.08.2024 | 50,50 | 51,10 | 50,25 | 50,70 | 0,40% | 180,00 |
| 23.08.2024 | 50,20 | 50,90 | 49,65 | 50,50 | 0,90% | 50,00 |
| 22.08.2024 | 50,60 | 51,10 | 49,95 | 50,05 | -1,09% | - |
| 21.08.2024 | 51,60 | 51,60 | 50,10 | 50,60 | -1,94% | 184,00 |
| 20.08.2024 | 52,20 | 52,20 | 51,60 | 51,60 | -1,15% | 217,00 |
| 19.08.2024 | 52,00 | 52,20 | 51,30 | 52,20 | 0,38% | 100,00 |
| 16.08.2024 | 52,20 | 52,30 | 51,50 | 52,00 | -0,38% | 255,00 |
| 15.08.2024 | 51,20 | 52,40 | 50,50 | 52,20 | 1,95% | - |
| 14.08.2024 | 50,40 | 52,20 | 50,40 | 51,20 | 1,59% | 50,00 |
| 13.08.2024 | 51,40 | 51,90 | 50,30 | 50,40 | -1,95% | 80,00 |
| 12.08.2024 | 52,40 | 52,80 | 51,00 | 51,40 | -1,91% | 1.174,00 |
| 09.08.2024 | 51,90 | 52,70 | 51,20 | 52,40 | 0,96% | 400,00 |
| 08.08.2024 | 51,80 | 52,10 | 50,60 | 51,90 | 0,58% | 192,00 |
| 07.08.2024 | 50,80 | 51,80 | 50,10 | 51,60 | 1,98% | 182,00 |
| 06.08.2024 | 50,60 | 51,30 | 48,45 | 50,60 | 0,00% | 309,00 |
| 05.08.2024 | 50,70 | 51,30 | 45,10 | 50,60 | -1,36% | 1.713,00 |
| 02.08.2024 | 51,10 | 51,90 | 50,10 | 51,30 | -0,39% | 70,00 |
| 01.08.2024 | 51,60 | 52,20 | 51,30 | 51,50 | 0,98% | 90,00 |
| 31.07.2024 | 49,80 | 51,60 | 49,75 | 51,00 | 2,51% | 70,00 |
| 30.07.2024 | 47,85 | 50,60 | 47,10 | 49,75 | 3,97% | 620,00 |
| 29.07.2024 | 48,65 | 51,10 | 46,85 | 47,85 | -1,64% | 833,00 |
| 26.07.2024 | 47,80 | 49,15 | 47,60 | 48,65 | 1,78% | 146,00 |
| 25.07.2024 | 47,60 | 48,80 | 44,85 | 47,80 | 0,21% | 780,00 |
| 24.07.2024 | 52,30 | 52,50 | 47,20 | 47,70 | -9,14% | 574,00 |
| 23.07.2024 | 52,20 | 52,80 | 50,40 | 52,50 | 0,57% | 105,00 |
| 22.07.2024 | 50,50 | 52,20 | 50,30 | 52,20 | 3,37% | 200,00 |
| 19.07.2024 | 50,80 | 51,60 | 49,40 | 50,50 | -0,59% | 270,00 |
| 18.07.2024 | 52,00 | 52,10 | 49,80 | 50,80 | -2,31% | 399,00 |
| 17.07.2024 | 51,00 | 52,70 | 50,90 | 52,00 | 1,96% | 324,00 |
| 16.07.2024 | 49,80 | 52,70 | 49,30 | 51,00 | 2,41% | 890,00 |
| 15.07.2024 | 48,95 | 49,95 | 48,40 | 49,80 | 1,94% | 150,00 |
| 12.07.2024 | 48,40 | 49,20 | 47,70 | 48,85 | 0,93% | 50,00 |
| 11.07.2024 | 47,15 | 48,85 | 47,05 | 48,40 | 2,65% | 180,00 |
| 10.07.2024 | 45,95 | 47,15 | 45,60 | 47,15 | 2,61% | - |
| 09.07.2024 | 46,60 | 46,70 | 45,20 | 45,95 | -1,39% | 959,00 |
| 08.07.2024 | 47,05 | 47,55 | 45,25 | 46,60 | -0,96% | 574,00 |
| 05.07.2024 | 48,55 | 48,65 | 47,00 | 47,05 | -3,09% | 554,00 |
| 04.07.2024 | 48,45 | 49,60 | 47,70 | 48,55 | 0,21% | 60,00 |
| 03.07.2024 | 48,05 | 49,15 | 47,70 | 48,45 | 0,83% | 50,00 |
| 02.07.2024 | 47,65 | 48,05 | 47,55 | 48,05 | 0,84% | - |
| 01.07.2024 | 48,35 | 48,75 | 47,10 | 47,65 | -1,45% | 150,00 |
| 28.06.2024 | 48,50 | 48,75 | 48,05 | 48,35 | -0,31% | 21,00 |