136,300€
-9,25%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 149,00 | 150,60 | 137,10 | 138,90 | -7,52% | 571,00 |
| 30.10.2026 | 161,60 | 162,20 | 145,20 | 150,20 | -8,80% | 408,00 |
| 29.10.2026 | 153,00 | 165,90 | 153,00 | 164,70 | 1,64% | 113,00 |
| 27.10.2026 | 159,35 | 164,90 | 159,15 | 162,05 | 0,71% | 89,00 |
| 26.10.2026 | 158,75 | 161,10 | 157,60 | 160,90 | 1,64% | 165,00 |
| 23.10.2026 | 160,20 | 160,40 | 158,30 | 158,30 | -2,73% | - |
| 22.10.2026 | 159,80 | 163,10 | 159,25 | 162,75 | -0,03% | - |
| 21.10.2026 | 160,55 | 163,25 | 159,85 | 162,80 | 1,24% | - |
| 20.10.2026 | 162,30 | 163,10 | 160,60 | 160,80 | -0,99% | - |
| 19.10.2026 | 162,50 | 163,10 | 160,35 | 162,40 | -0,31% | 65,00 |
| 16.10.2026 | 161,15 | 162,95 | 161,05 | 162,90 | 1,65% | - |
| 15.10.2026 | 161,40 | 162,55 | 159,30 | 160,25 | -0,74% | 50,00 |
| 14.10.2026 | 162,10 | 164,35 | 160,05 | 161,45 | -0,62% | 500,00 |
| 13.10.2026 | 161,85 | 163,30 | 160,95 | 162,45 | 0,43% | 253,00 |
| 12.10.2026 | 162,00 | 163,70 | 160,60 | 161,75 | -0,89% | 17,00 |
| 09.10.2026 | 159,80 | 163,80 | 158,85 | 163,20 | 1,68% | 16,00 |
| 08.10.2026 | 161,80 | 163,30 | 160,30 | 160,50 | -0,40% | - |
| 07.10.2026 | 161,30 | 164,40 | 160,90 | 161,15 | -1,07% | - |
| 06.10.2026 | 159,00 | 164,40 | 158,45 | 162,90 | 2,49% | 18,00 |
| 05.10.2026 | 157,00 | 160,60 | 152,00 | 158,95 | 1,02% | 89,00 |
| 02.10.2026 | 158,10 | 160,20 | 156,20 | 157,35 | -0,88% | 25,00 |
| 01.10.2026 | 162,30 | 163,50 | 158,70 | 158,75 | -2,64% | 56,00 |
| 30.09.2026 | 162,45 | 164,70 | 162,05 | 163,05 | 0,18% | - |
| 29.09.2026 | 161,35 | 163,75 | 160,60 | 162,75 | -1,03% | - |
| 28.09.2026 | 161,45 | 165,50 | 161,45 | 164,45 | 2,56% | 5,00 |
| 25.09.2026 | 160,00 | 161,80 | 156,85 | 160,35 | -0,59% | - |
| 24.09.2026 | 160,90 | 162,85 | 156,95 | 161,30 | -3,15% | - |
| 23.09.2026 | 166,30 | 167,95 | 161,50 | 166,55 | 0,74% | 95,00 |
| 22.09.2026 | 162,81 | 167,68 | 159,81 | 165,32 | 0,56% | - |
| 21.09.2026 | 165,83 | 166,11 | 153,53 | 164,40 | 0,65% | - |