141,800€
-1,12%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |