136,200€
-8,59%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 148,80 | 151,50 | 136,00 | 137,00 | -8,24% | 1.949,00 |
| 30.10.2026 | 162,10 | 163,00 | 145,20 | 149,30 | -7,90% | 1.727,00 |
| 29.10.2026 | 153,60 | 166,00 | 153,60 | 162,10 | -0,49% | 660,00 |
| 28.10.2026 | 160,70 | 164,90 | 160,40 | 162,90 | 0,00% | 250,00 |
| 27.10.2026 | 158,90 | 164,90 | 158,90 | 162,90 | 1,81% | 840,00 |
| 26.10.2026 | 158,70 | 161,70 | 157,00 | 160,00 | 0,47% | 4.589,00 |
| 23.10.2026 | 160,20 | 160,40 | 158,90 | 159,25 | -0,50% | 6,00 |
| 22.10.2026 | 159,80 | 163,00 | 159,05 | 160,05 | -0,12% | 125,00 |
| 21.10.2026 | 160,55 | 163,20 | 158,90 | 160,25 | -0,16% | 550,00 |
| 20.10.2026 | 162,30 | 163,10 | 160,05 | 160,50 | -1,65% | 115,00 |
| 19.10.2026 | 162,50 | 163,30 | 160,40 | 163,20 | -0,18% | 516,00 |
| 16.10.2026 | 161,00 | 164,40 | 160,75 | 163,50 | 1,58% | 220,00 |
| 15.10.2026 | 161,35 | 162,55 | 159,60 | 160,95 | -0,28% | 2.067,00 |
| 14.10.2026 | 161,95 | 164,30 | 160,05 | 161,40 | -0,09% | - |
| 13.10.2026 | 161,75 | 163,20 | 161,00 | 161,55 | -0,06% | 280,00 |
| 12.10.2026 | 162,00 | 163,70 | 160,20 | 161,65 | 0,43% | 233,00 |
| 09.10.2026 | 159,80 | 164,00 | 158,80 | 160,95 | 0,75% | 374,00 |
| 08.10.2026 | 161,80 | 164,05 | 159,60 | 159,75 | -1,30% | - |
| 07.10.2026 | 161,05 | 164,40 | 160,40 | 161,85 | 0,31% | - |
| 06.10.2026 | 158,65 | 164,35 | 158,30 | 161,35 | 2,31% | 250,00 |
| 05.10.2026 | 157,15 | 160,40 | 152,70 | 157,70 | 0,32% | 809,00 |
| 02.10.2026 | 157,90 | 160,20 | 156,05 | 157,20 | 0,00% | 2.903,00 |
| 01.10.2026 | 161,50 | 162,20 | 157,20 | 157,20 | -2,66% | 57,00 |
| 30.09.2026 | 161,50 | 164,10 | 160,90 | 161,50 | 0,06% | 2,00 |
| 29.09.2026 | 160,50 | 163,10 | 160,50 | 161,40 | 0,55% | 16,00 |
| 28.09.2026 | 161,22 | 166,00 | 160,24 | 160,52 | 0,51% | 5,00 |
| 25.09.2026 | 159,00 | 162,00 | 158,30 | 159,70 | 0,38% | 104,00 |
| 24.09.2026 | 159,92 | 161,60 | 158,12 | 159,10 | -0,51% | - |
| 23.09.2026 | 165,30 | 167,30 | 159,90 | 159,92 | -4,24% | 160,00 |
| 22.09.2026 | 162,12 | 167,70 | 159,00 | 167,00 | 3,34% | 44,00 |
| 21.09.2026 | 165,02 | 165,02 | 161,56 | 161,60 | -1,88% | 20,00 |
| 18.09.2026 | 159,60 | 164,70 | 158,94 | 164,70 | 3,20% | 60,00 |