88,200€
-3,40%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 91,50 | 92,30 | 86,00 | 87,60 | -4,05% | 1.215,00 |
| 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 |
| 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 |