182,550€
-0,33%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 183,05 | 184,60 | 182,50 | 184,60 | 0,79% | - |
| 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 |
| 26.01.2026 | 155,20 | 156,00 | 148,20 | 148,50 | -4,38% | 591,00 |
| 23.01.2026 | 154,20 | 158,70 | 152,60 | 155,30 | -0,26% | 257,00 |
| 22.01.2026 | 159,50 | 162,80 | 153,20 | 155,70 | -1,77% | 262,00 |
| 21.01.2026 | 164,10 | 164,80 | 156,60 | 158,50 | -3,47% | 198,00 |
| 20.01.2026 | 161,00 | 169,80 | 160,20 | 164,20 | 2,24% | 520,00 |
| 19.01.2026 | 158,70 | 164,10 | 149,90 | 160,60 | -0,43% | 821,00 |
| 16.01.2026 | 158,60 | 162,40 | 156,60 | 161,30 | 0,12% | 1.016,00 |
| 15.01.2026 | 162,60 | 163,00 | 156,00 | 161,10 | -1,23% | 178,00 |
| 14.01.2026 | 159,70 | 163,80 | 158,70 | 163,10 | 2,45% | 385,00 |
| 13.01.2026 | 166,80 | 169,20 | 158,60 | 159,20 | -5,74% | 572,00 |
| 12.01.2026 | 165,10 | 170,90 | 165,10 | 168,90 | 0,90% | 2.010,00 |
| 09.01.2026 | 163,50 | 168,30 | 162,20 | 167,40 | 2,89% | 355,00 |
| 08.01.2026 | 161,10 | 166,00 | 160,30 | 162,70 | 0,56% | 86,00 |
| 07.01.2026 | 156,30 | 162,70 | 153,60 | 161,80 | 3,92% | 379,00 |
| 06.01.2026 | 154,50 | 157,90 | 151,50 | 155,70 | 0,32% | 263,00 |
| 05.01.2026 | 159,00 | 163,00 | 147,30 | 155,20 | -1,34% | 493,00 |
| 02.01.2026 | 154,20 | 158,70 | 153,40 | 157,30 | 4,17% | 289,00 |
| 30.12.2025 | 147,20 | 151,40 | 147,00 | 151,00 | 1,96% | 125,00 |
| 29.12.2025 | 146,20 | 149,00 | 143,30 | 148,10 | 2,28% | 704,00 |
| 23.12.2025 | 142,90 | 145,30 | 142,20 | 144,80 | 1,12% | 199,00 |
| 22.12.2025 | 137,30 | 143,80 | 137,30 | 143,20 | 1,78% | 1.860,00 |
| 19.12.2025 | 139,70 | 141,20 | 137,60 | 140,70 | 3,91% | 41,00 |
| 18.12.2025 | 139,60 | 140,50 | 135,10 | 135,40 | -6,23% | 272,00 |
| 17.12.2025 | 141,90 | 146,10 | 141,80 | 144,40 | 4,26% | 579,00 |
| 16.12.2025 | 138,10 | 139,00 | 138,00 | 138,50 | 0,14% | - |
| 15.12.2025 | 136,30 | 139,80 | 133,90 | 138,30 | 1,47% | 1.677,00 |
| 12.12.2025 | 143,50 | 144,20 | 135,60 | 136,30 | -5,08% | 529,00 |
| 11.12.2025 | 160,40 | 160,50 | 139,00 | 143,60 | -10,36% | 1.175,00 |
| 10.12.2025 | 163,20 | 163,60 | 157,60 | 160,20 | 0,50% | 322,00 |
| 09.12.2025 | 155,20 | 161,70 | 155,20 | 159,40 | 2,31% | 266,00 |
| 08.12.2025 | 144,60 | 157,40 | 144,60 | 155,80 | 8,04% | 484,00 |
| 05.12.2025 | 135,70 | 145,50 | 133,70 | 144,20 | 6,66% | 905,00 |
| 04.12.2025 | 128,30 | 135,60 | 128,10 | 135,20 | 4,97% | 23,00 |
| 03.12.2025 | 129,70 | 131,20 | 128,60 | 128,80 | -1,08% | 112,00 |
| 02.12.2025 | 126,30 | 130,20 | 125,30 | 130,20 | 2,20% | 2.229,00 |
| 01.12.2025 | 129,50 | 129,50 | 123,30 | 127,40 | -1,62% | 2.604,00 |
| 28.11.2025 | 130,50 | 131,30 | 128,40 | 129,50 | -0,92% | 48,00 |
| 27.11.2025 | 127,60 | 132,10 | 126,60 | 130,70 | 1,55% | 55,00 |
| 26.11.2025 | 129,10 | 130,80 | 127,80 | 128,70 | -0,16% | 306,00 |
| 25.11.2025 | 127,60 | 130,30 | 126,10 | 128,90 | 1,42% | 196,00 |