157,300€
-0,82%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 158,60 | 162,60 | 155,00 | 157,30 | -0,82% | 457,00 |
| 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 |
| 02.07.2025 | 138,10 | 139,10 | 129,80 | 134,00 | -2,76% | 70,00 |
| 01.07.2025 | 138,50 | 144,50 | 135,80 | 137,80 | -0,43% | - |
| 30.06.2025 | 133,90 | 139,20 | 133,80 | 138,40 | 3,52% | - |
| 27.06.2025 | 135,80 | 138,70 | 132,50 | 133,70 | -2,98% | - |
| 26.06.2025 | 133,20 | 138,70 | 131,90 | 137,80 | 3,45% | - |
| 25.06.2025 | 130,50 | 133,60 | 129,30 | 133,20 | 2,23% | - |
| 24.06.2025 | 130,90 | 132,60 | 128,10 | 130,30 | 0,39% | 85,00 |
| 23.06.2025 | 127,20 | 130,80 | 124,00 | 129,80 | 1,88% | 568,00 |
| 20.06.2025 | 132,00 | 133,40 | 124,30 | 127,40 | -3,63% | 734,00 |
| 19.06.2025 | 134,90 | 135,60 | 131,30 | 132,20 | -2,07% | 273,00 |
| 18.06.2025 | 133,50 | 136,80 | 0,00 | 135,00 | 1,12% | 471,00 |
| 17.06.2025 | 134,90 | 135,20 | 133,20 | 133,50 | -2,05% | 10,00 |
| 16.06.2025 | 129,80 | 137,60 | 0,00 | 136,30 | 5,09% | 1.157,00 |
| 13.06.2025 | 126,70 | 130,40 | 126,10 | 129,70 | 1,33% | 177,00 |
| 12.06.2025 | 126,80 | 128,80 | 123,40 | 128,00 | 0,95% | 140,00 |
| 11.06.2025 | 121,90 | 127,80 | 121,70 | 126,80 | 3,68% | 528,00 |
| 10.06.2025 | 129,80 | 130,80 | 114,50 | 122,30 | -5,92% | 2.003,00 |
| 09.06.2025 | 131,40 | 132,30 | 127,90 | 130,00 | -0,76% | 81,00 |
| 06.06.2025 | 134,50 | 136,50 | 129,80 | 131,00 | -2,60% | 353,00 |
| 05.06.2025 | 132,10 | 134,70 | 129,40 | 134,50 | 1,66% | 911,00 |
| 04.06.2025 | 132,50 | 133,60 | 129,80 | 132,30 | -0,08% | 936,00 |
| 03.06.2025 | 130,10 | 133,10 | 127,10 | 132,40 | 1,53% | 344,00 |
| 02.06.2025 | 124,20 | 131,70 | 123,00 | 130,40 | 4,82% | 775,00 |
| 30.05.2025 | 124,10 | 127,30 | 122,50 | 124,40 | 0,24% | 90,00 |
| 29.05.2025 | 123,80 | 126,40 | 122,40 | 124,10 | -0,16% | 28,00 |
| 28.05.2025 | 121,30 | 125,80 | 120,50 | 124,30 | 2,47% | 570,00 |
| 27.05.2025 | 125,00 | 126,00 | 118,90 | 121,30 | -3,12% | 692,00 |
| 26.05.2025 | 121,40 | 127,00 | 119,70 | 125,20 | 4,59% | 1.315,00 |
| 23.05.2025 | 118,30 | 122,40 | 116,20 | 119,70 | 1,18% | 364,00 |
| 22.05.2025 | 119,40 | 120,60 | 115,70 | 118,30 | -0,92% | 1.235,00 |
| 21.05.2025 | 122,60 | 123,40 | 116,80 | 119,40 | -2,69% | 889,00 |
| 20.05.2025 | 124,10 | 126,20 | 120,70 | 122,70 | -1,21% | 292,00 |
| 19.05.2025 | 122,60 | 128,80 | 120,90 | 124,20 | 0,98% | 87,00 |
| 16.05.2025 | 124,30 | 127,60 | 119,90 | 123,00 | -0,89% | 228,00 |
| 15.05.2025 | 121,60 | 125,50 | 120,20 | 124,10 | 2,22% | 220,00 |
| 14.05.2025 | 120,70 | 125,90 | 120,20 | 121,40 | 0,50% | 239,00 |
| 13.05.2025 | 120,40 | 122,80 | 119,20 | 120,80 | 0,42% | 514,00 |
| 12.05.2025 | 127,20 | 128,50 | 118,10 | 120,30 | -5,42% | 1.053,00 |
| 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 |