140,900€
-5,56%
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 | 149,00 | 144,00 | 144,00 | -3,49% | 5.268,00 |
| 30.10.2026 | 163,80 | 163,80 | 143,20 | 149,20 | -7,67% | 32.074,00 |
| 29.10.2026 | 158,80 | 166,00 | 154,60 | 161,60 | -0,86% | 13.871,00 |
| 28.10.2026 | 164,20 | 164,60 | 162,00 | 163,00 | 0,87% | 11.487,00 |
| 27.10.2026 | 159,20 | 165,20 | 159,20 | 161,60 | 1,38% | 17.834,00 |
| 26.10.2026 | 158,00 | 161,40 | 158,00 | 159,40 | 0,50% | 11.808,00 |
| 23.10.2026 | 158,60 | 160,00 | 158,00 | 158,60 | -0,87% | 15.620,00 |
| 22.10.2026 | 160,00 | 163,10 | 159,50 | 160,00 | -1,11% | 9.272,00 |
| 21.10.2026 | 160,00 | 163,00 | 159,70 | 161,80 | 0,62% | 14.303,00 |
| 20.10.2026 | 162,70 | 163,10 | 160,00 | 160,80 | -1,83% | 7.455,00 |
| 19.10.2026 | 162,00 | 163,80 | 160,40 | 163,80 | 0,80% | 8.705,00 |
| 16.10.2026 | 162,00 | 164,70 | 160,90 | 162,50 | 0,93% | 9.393,00 |
| 15.10.2026 | 161,00 | 162,00 | 159,10 | 161,00 | -0,25% | 15.954,00 |
| 14.10.2026 | 160,90 | 164,30 | 159,60 | 161,40 | -0,49% | 11.212,00 |
| 13.10.2026 | 160,40 | 163,40 | 160,40 | 162,20 | 0,06% | 6.554,00 |
| 12.10.2026 | 160,60 | 164,00 | 160,20 | 162,10 | -0,49% | 14.266,00 |
| 09.10.2026 | 160,30 | 164,20 | 160,30 | 162,90 | 1,81% | 9.453,00 |
| 08.10.2026 | 159,80 | 164,00 | 159,80 | 160,00 | -1,30% | 13.890,00 |
| 07.10.2026 | 160,60 | 164,80 | 160,30 | 162,10 | -0,55% | 15.988,00 |
| 06.10.2026 | 157,90 | 164,80 | 157,90 | 163,00 | 2,52% | 11.966,00 |
| 05.10.2026 | 156,00 | 160,40 | 156,00 | 159,00 | 1,27% | 29.693,00 |
| 02.10.2026 | 158,20 | 160,10 | 156,00 | 157,00 | -0,70% | 56.279,00 |
| 01.10.2026 | 162,00 | 163,80 | 157,60 | 158,10 | -3,01% | 47.937,00 |
| 30.09.2026 | 164,80 | 165,00 | 162,00 | 163,00 | 0,37% | 15.903,00 |
| 29.09.2026 | 160,00 | 163,70 | 160,00 | 162,40 | 0,68% | 9.221,00 |
| 28.09.2026 | 162,00 | 166,80 | 161,30 | 161,30 | -0,98% | 8.691,00 |
| 25.09.2026 | 162,50 | 163,00 | 159,00 | 162,90 | 1,81% | 7.800,00 |
| 24.09.2026 | 158,60 | 162,30 | 157,90 | 160,00 | -0,56% | 31.125,00 |
| 23.09.2026 | 164,30 | 167,90 | 160,90 | 160,90 | -3,48% | 24.224,00 |
| 22.09.2026 | 162,00 | 168,40 | 158,80 | 166,70 | 2,48% | 9.754,00 |
| 21.09.2026 | 163,74 | 165,46 | 160,76 | 162,66 | -1,80% | 7.749,00 |
| 18.09.2026 | 159,00 | 169,54 | 159,00 | 165,64 | 2,75% | 23.038,00 |