160,400€
-0,12%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 160,55 | 160,55 | 160,55 | 160,55 | -0,03% | - |
| 20.10.2026 | 162,60 | 162,60 | 159,40 | 160,60 | -1,32% | 400,00 |
| 19.10.2026 | 161,65 | 163,85 | 160,45 | 162,75 | 0,15% | 410,00 |
| 16.10.2026 | 161,15 | 164,20 | 160,80 | 162,50 | 0,90% | 1.047,00 |
| 15.10.2026 | 161,10 | 161,10 | 161,05 | 161,05 | -0,25% | 14,00 |
| 14.10.2026 | 162,10 | 163,80 | 160,10 | 161,45 | -0,46% | 269,00 |
| 13.10.2026 | 161,85 | 162,85 | 160,55 | 162,20 | 0,06% | 118,00 |
| 12.10.2026 | 162,00 | 163,30 | 160,05 | 162,10 | -0,49% | 628,00 |
| 09.10.2026 | 159,00 | 163,80 | 158,65 | 162,90 | 1,78% | 367,00 |
| 08.10.2026 | 161,80 | 163,30 | 159,65 | 160,05 | -1,26% | 741,00 |
| 07.10.2026 | 161,30 | 164,45 | 160,10 | 162,10 | -0,12% | 804,00 |
| 06.10.2026 | 159,05 | 164,45 | 157,90 | 162,30 | 2,04% | 3.387,00 |
| 05.10.2026 | 156,00 | 160,50 | 153,15 | 159,05 | 1,27% | 1.658,00 |
| 02.10.2026 | 158,10 | 159,75 | 155,85 | 157,05 | -0,70% | 396,00 |
| 01.10.2026 | 163,00 | 163,00 | 157,20 | 158,15 | -2,47% | 624,00 |
| 30.09.2026 | 163,20 | 164,75 | 161,75 | 162,15 | -0,06% | 362,00 |
| 29.09.2026 | 161,35 | 164,30 | 160,15 | 162,25 | 1,18% | 367,00 |
| 28.09.2026 | 161,45 | 166,75 | 160,35 | 160,35 | -0,50% | 1.239,00 |
| 25.09.2026 | 159,10 | 162,40 | 157,15 | 161,15 | 0,69% | 189,00 |
| 24.09.2026 | 160,90 | 162,75 | 156,50 | 160,05 | -0,32% | 929,00 |
| 23.09.2026 | 166,14 | 167,86 | 160,56 | 160,56 | -3,68% | 1.084,00 |
| 22.09.2026 | 162,81 | 167,80 | 159,55 | 166,70 | 2,48% | 610,00 |