186,300€
-0,21%
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 |
|---|---|---|---|---|---|---|
| 18.06.2026 | 188,30 | 188,75 | 183,50 | 186,35 | -0,19% | - |
| 17.06.2026 | 188,65 | 189,75 | 185,45 | 186,70 | -1,61% | 50,00 |
| 16.06.2026 | 191,20 | 192,20 | 187,15 | 189,75 | 0,26% | - |
| 15.06.2026 | 188,65 | 192,50 | 188,05 | 189,25 | 0,29% | 153,00 |
| 12.06.2026 | 185,15 | 189,50 | 181,45 | 188,70 | 2,75% | 173,00 |
| 11.06.2026 | 175,55 | 186,75 | 174,25 | 183,65 | 4,91% | 423,00 |
| 10.06.2026 | 172,95 | 180,05 | 172,95 | 175,05 | -0,17% | 22,00 |
| 09.06.2026 | 174,70 | 179,85 | 171,45 | 175,35 | 0,29% | 35,00 |
| 08.06.2026 | 172,10 | 175,75 | 161,45 | 174,85 | -0,79% | 198,00 |
| 05.06.2026 | 174,30 | 177,95 | 173,55 | 176,25 | 1,67% | - |
| 04.06.2026 | 172,50 | 176,20 | 171,55 | 173,35 | -4,44% | 70,00 |
| 03.06.2026 | 196,55 | 197,00 | 181,20 | 181,40 | -7,31% | 235,00 |
| 02.06.2026 | 187,15 | 210,10 | 186,10 | 195,70 | 7,26% | 96,00 |
| 01.06.2026 | 187,50 | 187,85 | 182,10 | 182,45 | -1,91% | 18,00 |
| 29.05.2026 | 186,15 | 190,60 | 185,40 | 186,00 | -1,77% | 55,00 |
| 28.05.2026 | 175,20 | 190,50 | 174,90 | 189,35 | 7,77% | 215,00 |
| 27.05.2026 | 169,50 | 176,30 | 166,70 | 175,70 | 4,18% | 68,00 |
| 26.05.2026 | 167,35 | 170,10 | 166,45 | 168,65 | 1,60% | 3,00 |
| 25.05.2026 | 166,00 | 166,45 | 165,45 | 166,00 | 0,42% | 100,00 |
| 22.05.2026 | 164,05 | 165,80 | 163,45 | 165,30 | 1,60% | 76,00 |
| 21.05.2026 | 162,10 | 165,75 | 161,15 | 162,70 | -1,75% | 14,00 |
| 20.05.2026 | 165,00 | 170,05 | 164,60 | 165,60 | -1,22% | 6,00 |
| 19.05.2026 | 164,10 | 169,60 | 164,05 | 167,65 | 1,73% | 65,00 |
| 18.05.2026 | 166,75 | 166,80 | 163,15 | 164,80 | -0,54% | 6,00 |
| 15.05.2026 | 165,60 | 167,20 | 163,60 | 165,70 | -1,81% | 10,00 |
| 14.05.2026 | 168,60 | 168,75 | 168,35 | 168,75 | 0,93% | - |
| 13.05.2026 | 165,25 | 167,85 | 165,25 | 167,20 | 1,15% | 5,00 |
| 12.05.2026 | 162,95 | 166,15 | 162,95 | 165,30 | 1,82% | 400,00 |
| 11.05.2026 | 160,10 | 162,85 | 158,75 | 162,35 | 1,47% | 10,00 |
| 08.05.2026 | 162,25 | 162,35 | 158,10 | 160,00 | -1,05% | 394,00 |
| 07.05.2026 | 161,90 | 162,50 | 161,00 | 161,70 | 0,81% | 40,00 |
| 06.05.2026 | 163,70 | 164,90 | 158,05 | 160,40 | -2,49% | 65,00 |
| 05.05.2026 | 164,60 | 170,35 | 163,95 | 164,50 | -2,84% | 42,00 |
| 04.05.2026 | 166,00 | 169,30 | 164,70 | 169,30 | 1,74% | 79,00 |
| 30.04.2026 | 174,50 | 179,50 | 163,90 | 166,40 | -7,17% | 124,00 |
| 29.04.2026 | 174,30 | 179,40 | 174,15 | 179,25 | 3,20% | - |
| 28.04.2026 | 174,40 | 176,35 | 172,10 | 173,70 | 0,09% | 57,00 |
| 27.04.2026 | 174,70 | 176,35 | 172,90 | 173,55 | 0,40% | 2,00 |
| 24.04.2026 | 175,15 | 175,80 | 170,45 | 172,85 | -1,00% | 17,00 |
| 23.04.2026 | 183,85 | 184,85 | 173,85 | 174,60 | -5,29% | 258,00 |
| 22.04.2026 | 183,05 | 187,45 | 181,50 | 184,35 | 0,66% | 80,00 |
| 21.04.2026 | 181,90 | 185,10 | 180,85 | 183,15 | 1,86% | - |
| 20.04.2026 | 179,30 | 180,20 | 177,00 | 179,80 | -3,44% | 7,00 |
| 17.04.2026 | 179,15 | 187,10 | 179,15 | 186,20 | 4,61% | 30,00 |
| 16.04.2026 | 186,30 | 187,35 | 176,60 | 178,00 | -5,62% | 112,00 |
| 15.04.2026 | 187,90 | 189,85 | 183,50 | 188,60 | 2,36% | 494,00 |
| 14.04.2026 | 176,80 | 188,30 | 176,80 | 184,25 | 5,77% | 219,00 |
| 13.04.2026 | 171,75 | 175,95 | 171,75 | 174,20 | 0,96% | 31,00 |
| 10.04.2026 | 180,50 | 180,50 | 170,55 | 172,55 | -3,44% | 668,00 |
| 09.04.2026 | 177,20 | 179,70 | 175,75 | 178,70 | 0,51% | 84,00 |
| 08.04.2026 | 178,60 | 184,15 | 173,30 | 177,80 | -1,30% | 188,00 |
| 07.04.2026 | 181,30 | 185,20 | 179,05 | 180,15 | -2,46% | 41,00 |
| 02.04.2026 | 174,60 | 186,10 | 173,50 | 184,70 | 3,94% | 150,00 |
| 01.04.2026 | 172,00 | 181,60 | 170,40 | 177,70 | 4,41% | 249,00 |
| 31.03.2026 | 168,40 | 170,60 | 166,40 | 170,20 | 1,13% | - |
| 30.03.2026 | 162,10 | 168,60 | 157,70 | 168,30 | 4,47% | 34,00 |
| 27.03.2026 | 166,40 | 166,60 | 160,50 | 161,10 | -2,78% | 911,00 |
| 26.03.2026 | 169,70 | 169,90 | 164,60 | 165,70 | -2,30% | - |
| 25.03.2026 | 168,00 | 170,40 | 165,60 | 169,60 | 2,66% | 38,00 |
| 24.03.2026 | 165,40 | 167,20 | 160,90 | 165,20 | 0,36% | 40,00 |
| 23.03.2026 | 159,70 | 167,50 | 155,20 | 164,60 | 1,11% | 852,00 |
| 20.03.2026 | 166,70 | 168,50 | 159,60 | 162,80 | -2,22% | 234,00 |
| 19.03.2026 | 173,20 | 176,60 | 164,60 | 166,50 | -4,48% | 396,00 |
| 18.03.2026 | 169,50 | 179,20 | 169,50 | 174,30 | 2,71% | 1.351,00 |
| 17.03.2026 | 167,70 | 171,70 | 167,60 | 169,70 | 0,47% | 56,00 |
| 16.03.2026 | 169,70 | 172,40 | 162,40 | 168,90 | 3,62% | 625,00 |
| 13.03.2026 | 163,00 | 163,80 | 163,00 | 163,00 | 0,06% | - |
| 12.03.2026 | 157,80 | 164,00 | 156,20 | 162,90 | 0,87% | 101,00 |
| 11.03.2026 | 160,30 | 164,70 | 160,30 | 161,50 | 0,62% | 73,00 |
| 10.03.2026 | 155,30 | 165,20 | 154,50 | 160,50 | 2,36% | 204,00 |
| 09.03.2026 | 154,90 | 157,80 | 149,40 | 156,80 | 2,08% | 261,00 |
| 06.03.2026 | 154,20 | 154,20 | 153,20 | 153,60 | -3,15% | - |
| 05.03.2026 | 159,10 | 159,10 | 157,90 | 158,60 | 0,19% | - |
| 04.03.2026 | 154,40 | 158,80 | 152,20 | 158,30 | 1,80% | 4,00 |
| 03.03.2026 | 153,00 | 157,30 | 148,40 | 155,50 | -0,83% | 279,00 |
| 02.03.2026 | 149,00 | 159,90 | 143,00 | 156,80 | 5,80% | 588,00 |
| 27.02.2026 | 156,30 | 160,10 | 145,50 | 148,20 | -5,18% | 743,00 |
| 26.02.2026 | 162,20 | 162,20 | 156,10 | 156,30 | -3,28% | 60,00 |
| 25.02.2026 | 156,30 | 167,30 | 156,30 | 161,60 | 3,86% | 588,00 |
| 24.02.2026 | 152,40 | 157,10 | 152,40 | 155,60 | 0,19% | 243,00 |
| 23.02.2026 | 157,00 | 157,60 | 154,60 | 155,30 | -1,15% | - |
| 20.02.2026 | 152,90 | 157,70 | 152,90 | 157,10 | 3,36% | 61,00 |
| 19.02.2026 | 152,00 | 152,00 | 151,80 | 152,00 | 1,33% | - |
| 18.02.2026 | 149,50 | 151,00 | 148,40 | 150,00 | 1,56% | 22,00 |
| 17.02.2026 | 147,60 | 147,90 | 147,60 | 147,70 | -0,34% | - |
| 16.02.2026 | 144,90 | 148,70 | 144,50 | 148,20 | 3,56% | 641,00 |
| 13.02.2026 | 143,30 | 143,30 | 142,90 | 143,10 | -4,15% | - |
| 12.02.2026 | 149,10 | 151,20 | 148,50 | 149,30 | 1,08% | 100,00 |
| 11.02.2026 | 147,70 | 148,30 | 147,50 | 147,70 | -0,07% | - |
| 10.02.2026 | 149,90 | 151,60 | 145,60 | 147,80 | -0,54% | 38,00 |
| 09.02.2026 | 144,00 | 148,90 | 143,20 | 148,60 | 3,55% | 65,00 |
| 06.02.2026 | 147,50 | 148,40 | 142,60 | 143,50 | -2,31% | 698,00 |
| 05.02.2026 | 144,90 | 148,90 | 136,40 | 146,90 | -1,87% | 410,00 |
| 04.02.2026 | 151,40 | 152,20 | 148,10 | 149,70 | -2,48% | 94,00 |
| 03.02.2026 | 158,70 | 159,30 | 153,40 | 153,50 | -2,79% | - |
| 02.02.2026 | 151,30 | 159,00 | 151,10 | 157,90 | 0,70% | 89,00 |
| 30.01.2026 | 157,20 | 157,20 | 156,70 | 156,80 | -0,38% | - |
| 29.01.2026 | 157,50 | 158,70 | 155,90 | 157,40 | 1,48% | 4,00 |
| 28.01.2026 | 155,40 | 157,30 | 154,60 | 155,10 | -0,39% | 210,00 |
| 27.01.2026 | 151,50 | 156,60 | 151,30 | 155,70 | 4,85% | 108,00 |