165,500€
0,91%
Echtzeit-Aktienkurs ALZCHEM GROUP AG INH O.N.
Bid:
Ask:
Aktienkurse zur ALZCHEM GROUP AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 165,00 | 170,35 | 163,15 | 164,90 | 0,15% | 2.288,00 |
| 04.05.2026 | 164,75 | 172,90 | 164,50 | 164,65 | -0,84% | 917,00 |
| 30.04.2026 | 176,10 | 179,15 | 163,95 | 166,05 | -4,82% | 2.899,00 |
| 29.04.2026 | 174,50 | 179,50 | 173,75 | 174,45 | 0,03% | 482,00 |
| 28.04.2026 | 174,45 | 176,45 | 172,15 | 174,40 | 0,06% | 346,00 |
| 27.04.2026 | 174,80 | 176,50 | 172,70 | 174,30 | -0,29% | 647,00 |
| 24.04.2026 | 174,95 | 175,85 | 170,05 | 174,80 | -0,06% | 1.664,00 |
| 23.04.2026 | 184,00 | 184,15 | 172,70 | 174,90 | -4,95% | 838,00 |
| 22.04.2026 | 183,40 | 187,50 | 182,55 | 184,00 | 0,30% | 881,00 |
| 21.04.2026 | 181,70 | 185,20 | 181,15 | 183,45 | 0,94% | 799,00 |
| 20.04.2026 | 180,10 | 182,95 | 177,65 | 181,75 | 1,31% | 1.076,00 |
| 17.04.2026 | 180,15 | 187,05 | 179,35 | 179,40 | -0,36% | 2.962,00 |
| 16.04.2026 | 186,70 | 187,40 | 176,75 | 180,05 | -3,22% | 1.384,00 |
| 15.04.2026 | 188,95 | 189,90 | 184,75 | 186,05 | -1,12% | 2.160,00 |
| 14.04.2026 | 178,25 | 189,20 | 178,25 | 188,15 | 6,15% | 2.348,00 |
| 13.04.2026 | 173,35 | 178,15 | 171,65 | 177,25 | 2,28% | 914,00 |
| 10.04.2026 | 180,90 | 180,90 | 170,60 | 173,30 | -3,80% | 1.121,00 |
| 09.04.2026 | 178,80 | 181,10 | 175,85 | 180,15 | 1,01% | 1.532,00 |
| 08.04.2026 | 182,15 | 182,65 | 173,20 | 178,35 | -0,11% | 1.266,00 |
| 07.04.2026 | 181,40 | 185,15 | 177,40 | 178,55 | -1,57% | 1.642,00 |
| 02.04.2026 | 175,50 | 186,00 | 173,90 | 181,40 | 2,02% | 2.052,00 |
| 01.04.2026 | 171,30 | 182,10 | 170,40 | 177,80 | 3,86% | 2.200,00 |
| 31.03.2026 | 168,60 | 173,80 | 166,40 | 171,20 | 1,66% | 617,00 |
| 30.03.2026 | 161,90 | 168,70 | 157,40 | 168,40 | 4,08% | 729,00 |
| 27.03.2026 | 165,80 | 165,90 | 160,50 | 161,80 | -2,41% | 1.142,00 |
| 26.03.2026 | 169,90 | 169,90 | 163,60 | 165,80 | -2,36% | 639,00 |
| 25.03.2026 | 168,00 | 171,80 | 165,70 | 169,80 | 0,89% | 1.714,00 |
| 24.03.2026 | 167,30 | 168,50 | 160,80 | 168,30 | 0,60% | 399,00 |
| 23.03.2026 | 159,50 | 167,90 | 155,10 | 167,30 | 4,96% | 1.937,00 |
| 20.03.2026 | 166,90 | 168,10 | 158,80 | 159,40 | -4,49% | 2.177,00 |
| 19.03.2026 | 174,30 | 176,40 | 164,20 | 166,90 | -3,69% | 2.439,00 |
| 18.03.2026 | 170,00 | 179,10 | 169,60 | 173,30 | 2,12% | 2.026,00 |
| 17.03.2026 | 169,60 | 172,00 | 167,80 | 169,70 | 0,47% | 472,00 |
| 16.03.2026 | 170,20 | 172,40 | 162,20 | 168,90 | 0,18% | 3.376,00 |
| 13.03.2026 | 163,00 | 171,10 | 161,10 | 168,60 | 3,44% | 1.926,00 |
| 12.03.2026 | 157,80 | 165,00 | 157,70 | 163,00 | 3,30% | 1.941,00 |
| 11.03.2026 | 160,50 | 165,10 | 156,40 | 157,80 | -1,74% | 787,00 |
| 10.03.2026 | 156,50 | 165,50 | 154,30 | 160,60 | 2,88% | 1.782,00 |
| 09.03.2026 | 154,80 | 158,50 | 149,50 | 156,10 | 0,84% | 1.288,00 |
| 06.03.2026 | 153,70 | 157,40 | 151,30 | 154,80 | 0,98% | 1.854,00 |
| 05.03.2026 | 158,80 | 160,00 | 152,10 | 153,30 | -3,71% | 1.996,00 |
| 04.03.2026 | 154,20 | 159,20 | 153,60 | 159,20 | 2,98% | 660,00 |
| 03.03.2026 | 153,80 | 157,30 | 148,60 | 154,60 | 0,45% | 865,00 |
| 02.03.2026 | 148,00 | 159,90 | 144,70 | 153,90 | 2,40% | 1.945,00 |
| 27.02.2026 | 152,70 | 160,30 | 145,70 | 150,30 | -4,02% | 1.877,00 |
| 26.02.2026 | 161,60 | 161,90 | 156,10 | 156,60 | -3,51% | 599,00 |
| 25.02.2026 | 159,70 | 167,10 | 159,60 | 162,30 | 4,04% | 2.471,00 |
| 24.02.2026 | 152,60 | 158,70 | 152,40 | 156,00 | 2,43% | 1.256,00 |
| 23.02.2026 | 155,20 | 157,50 | 151,90 | 152,30 | -2,87% | 1.434,00 |
| 20.02.2026 | 154,50 | 159,00 | 153,70 | 156,80 | 2,22% | 2.233,00 |
| 19.02.2026 | 152,20 | 154,60 | 150,10 | 153,40 | 0,72% | 611,00 |
| 18.02.2026 | 150,00 | 152,50 | 148,20 | 152,30 | 2,08% | 930,00 |
| 17.02.2026 | 148,30 | 150,60 | 146,30 | 149,20 | 0,61% | 1.543,00 |
| 16.02.2026 | 144,80 | 148,70 | 144,50 | 148,30 | 2,35% | 1.567,00 |
| 13.02.2026 | 143,00 | 146,60 | 142,90 | 144,90 | 1,40% | 411,00 |
| 12.02.2026 | 149,20 | 151,30 | 142,80 | 142,90 | -4,16% | 843,00 |
| 11.02.2026 | 147,20 | 151,20 | 144,40 | 149,10 | 1,15% | 549,00 |
| 10.02.2026 | 150,80 | 151,40 | 145,60 | 147,40 | -1,60% | 997,00 |
| 09.02.2026 | 143,80 | 150,70 | 143,50 | 149,80 | 4,10% | 1.764,00 |
| 06.02.2026 | 147,70 | 148,40 | 142,20 | 143,90 | -2,37% | 2.326,00 |
| 05.02.2026 | 144,40 | 149,10 | 138,00 | 147,40 | 1,73% | 1.407,00 |
| 04.02.2026 | 151,50 | 152,30 | 142,90 | 144,90 | -4,36% | 3.068,00 |
| 03.02.2026 | 159,00 | 159,50 | 151,20 | 151,50 | -4,54% | 1.231,00 |
| 02.02.2026 | 152,30 | 159,10 | 151,30 | 158,70 | 4,13% | 563,00 |
| 30.01.2026 | 157,10 | 158,20 | 152,20 | 152,40 | -2,99% | 822,00 |
| 29.01.2026 | 158,30 | 158,70 | 155,90 | 157,10 | -0,51% | 566,00 |
| 28.01.2026 | 155,50 | 158,90 | 152,50 | 157,90 | 1,67% | 1.410,00 |
| 27.01.2026 | 151,60 | 157,30 | 151,20 | 155,30 | 2,85% | 948,00 |
| 26.01.2026 | 154,60 | 155,90 | 148,20 | 151,00 | -2,77% | 1.444,00 |
| 23.01.2026 | 154,50 | 158,80 | 152,60 | 155,30 | 0,91% | 2.440,00 |
| 22.01.2026 | 160,00 | 162,90 | 153,10 | 153,90 | -3,57% | 906,00 |
| 21.01.2026 | 164,60 | 164,80 | 156,30 | 159,60 | -2,50% | 1.192,00 |
| 20.01.2026 | 162,10 | 169,80 | 160,20 | 163,70 | 1,05% | 1.761,00 |
| 19.01.2026 | 159,90 | 164,30 | 149,60 | 162,00 | 0,50% | 3.082,00 |
| 16.01.2026 | 158,60 | 162,50 | 158,50 | 161,20 | 1,83% | 1.009,00 |
| 15.01.2026 | 162,50 | 162,70 | 155,90 | 158,30 | -2,58% | 941,00 |
| 14.01.2026 | 159,20 | 163,90 | 159,00 | 162,50 | 1,94% | 1.348,00 |
| 13.01.2026 | 166,90 | 169,20 | 158,60 | 159,40 | -4,61% | 1.340,00 |
| 12.01.2026 | 166,10 | 170,90 | 165,40 | 167,10 | 0,91% | 2.248,00 |
| 09.01.2026 | 163,90 | 168,30 | 162,40 | 165,60 | 1,22% | 1.590,00 |
| 08.01.2026 | 161,30 | 165,60 | 161,30 | 163,60 | 1,55% | 930,00 |
| 07.01.2026 | 156,60 | 162,80 | 153,70 | 161,10 | 2,81% | 2.013,00 |
| 06.01.2026 | 154,10 | 158,00 | 151,60 | 156,70 | 1,42% | 1.134,00 |
| 05.01.2026 | 159,50 | 162,40 | 147,30 | 154,50 | -3,07% | 3.974,00 |
| 02.01.2026 | 154,20 | 160,20 | 154,10 | 159,40 | 3,44% | 1.412,00 |
| 30.12.2025 | 147,90 | 154,70 | 147,20 | 154,10 | 4,90% | 2.542,00 |
| 29.12.2025 | 146,60 | 148,60 | 143,30 | 146,90 | 0,62% | 2.184,00 |
| 23.12.2025 | 143,60 | 146,90 | 142,10 | 146,00 | 1,60% | 1.517,00 |
| 22.12.2025 | 138,30 | 144,00 | 138,10 | 143,70 | 4,13% | 2.196,00 |
| 19.12.2025 | 140,40 | 141,30 | 137,50 | 138,00 | -0,86% | 1.786,00 |
| 18.12.2025 | 138,90 | 141,40 | 134,80 | 139,20 | 0,14% | 2.597,00 |
| 17.12.2025 | 142,70 | 146,30 | 136,60 | 139,00 | -2,46% | 1.885,00 |
| 16.12.2025 | 138,90 | 143,90 | 137,60 | 142,50 | 2,52% | 1.575,00 |
| 15.12.2025 | 136,10 | 141,00 | 133,70 | 139,00 | 2,21% | 2.018,00 |
| 12.12.2025 | 143,10 | 143,90 | 134,60 | 136,00 | -5,42% | 3.776,00 |
| 11.12.2025 | 160,40 | 160,60 | 139,00 | 143,80 | -10,13% | 6.404,00 |
| 10.12.2025 | 163,00 | 163,20 | 157,40 | 160,00 | -2,02% | 2.612,00 |
| 09.12.2025 | 155,20 | 163,30 | 155,20 | 163,30 | 5,15% | 1.923,00 |
| 08.12.2025 | 146,30 | 157,30 | 145,30 | 155,30 | 7,33% | 2.721,00 |
| 05.12.2025 | 135,10 | 145,50 | 133,70 | 144,70 | 6,87% | 2.550,00 |