140,200€
-1,96%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 142,00 | 144,60 | 141,20 | 142,30 | -0,84% | 57,00 |
| 10.09.2025 | 140,60 | 143,60 | 140,20 | 143,50 | 3,02% | - |
| 09.09.2025 | 138,90 | 139,70 | 136,90 | 139,30 | 2,35% | - |
| 08.09.2025 | 136,50 | 137,30 | 136,00 | 136,10 | -0,51% | - |
| 05.09.2025 | 138,40 | 138,40 | 136,80 | 136,80 | -1,30% | 131,00 |
| 04.09.2025 | 140,20 | 141,60 | 138,00 | 138,60 | -2,12% | 325,00 |
| 03.09.2025 | 137,80 | 142,20 | 137,80 | 141,60 | 2,46% | 50,00 |
| 02.09.2025 | 139,60 | 139,60 | 137,60 | 138,20 | -1,14% | 463,00 |
| 01.09.2025 | 146,00 | 146,00 | 139,80 | 139,80 | -3,59% | 236,00 |
| 29.08.2025 | 145,00 | 146,80 | 145,00 | 145,00 | 0,00% | 379,00 |
| 28.08.2025 | 143,60 | 145,00 | 143,60 | 145,00 | 0,83% | 20,00 |
| 27.08.2025 | 148,60 | 148,60 | 143,80 | 143,80 | -1,37% | 354,00 |
| 26.08.2025 | 147,60 | 147,60 | 145,80 | 145,80 | -1,22% | 1,00 |
| 25.08.2025 | 142,00 | 149,40 | 142,00 | 147,60 | 3,94% | 115,00 |
| 22.08.2025 | 144,00 | 144,40 | 142,00 | 142,00 | -1,39% | 500,00 |
| 21.08.2025 | 141,00 | 144,20 | 141,00 | 144,00 | 2,42% | 136,00 |
| 20.08.2025 | 138,40 | 141,20 | 135,20 | 140,60 | -1,13% | 658,00 |
| 19.08.2025 | 149,80 | 149,80 | 142,20 | 142,20 | -3,27% | 110,00 |
| 18.08.2025 | 147,00 | 147,00 | 147,00 | 147,00 | -1,61% | - |
| 15.08.2025 | 151,00 | 151,00 | 148,20 | 149,40 | -2,10% | 453,00 |
| 14.08.2025 | 147,40 | 154,00 | 147,40 | 152,60 | 0,93% | 406,00 |
| 13.08.2025 | 150,80 | 153,00 | 150,80 | 151,20 | -0,66% | 105,00 |
| 12.08.2025 | 145,80 | 152,20 | 145,80 | 152,20 | 3,54% | 345,00 |
| 11.08.2025 | 149,00 | 149,20 | 143,40 | 147,00 | -3,03% | 680,00 |
| 08.08.2025 | 151,60 | 153,20 | 145,20 | 151,60 | -0,13% | 362,00 |
| 07.08.2025 | 154,40 | 157,00 | 151,60 | 151,80 | -1,68% | 2.347,00 |
| 06.08.2025 | 156,00 | 157,00 | 154,40 | 154,40 | -0,39% | 160,00 |
| 05.08.2025 | 159,00 | 159,80 | 154,40 | 155,00 | -2,39% | 212,00 |
| 04.08.2025 | 156,80 | 161,00 | 156,80 | 158,80 | 2,45% | 241,00 |
| 01.08.2025 | 148,60 | 155,00 | 146,00 | 155,00 | 3,89% | 342,00 |
| 31.07.2025 | 134,60 | 151,00 | 134,60 | 149,20 | 13,03% | 1.293,00 |
| 30.07.2025 | 143,80 | 143,80 | 126,80 | 132,00 | -9,84% | 2.191,00 |
| 29.07.2025 | 150,60 | 150,60 | 145,00 | 146,40 | -3,05% | 725,00 |
| 28.07.2025 | 153,80 | 153,80 | 148,20 | 151,00 | 0,53% | 667,00 |
| 25.07.2025 | 156,40 | 156,40 | 149,00 | 150,20 | -3,96% | 330,00 |
| 24.07.2025 | 165,40 | 166,40 | 156,20 | 156,40 | -5,67% | 381,00 |
| 23.07.2025 | 160,80 | 165,80 | 160,80 | 165,80 | 3,50% | 219,00 |
| 22.07.2025 | 158,60 | 160,20 | 157,20 | 160,20 | 1,14% | 230,00 |
| 21.07.2025 | 158,60 | 159,00 | 158,00 | 158,40 | 0,25% | 138,00 |
| 18.07.2025 | 158,20 | 161,00 | 157,60 | 158,00 | 0,51% | 384,00 |
| 17.07.2025 | 157,60 | 157,60 | 155,80 | 157,20 | 1,81% | 563,00 |
| 16.07.2025 | 152,40 | 156,80 | 152,40 | 154,40 | 1,31% | 107,00 |
| 15.07.2025 | 148,80 | 152,80 | 148,80 | 152,40 | 1,33% | 425,00 |
| 14.07.2025 | 146,20 | 150,40 | 145,80 | 150,40 | 2,04% | 281,00 |
| 11.07.2025 | 149,20 | 149,20 | 145,40 | 147,40 | -0,41% | 190,00 |
| 10.07.2025 | 153,00 | 153,80 | 146,80 | 148,00 | -3,27% | 640,00 |
| 09.07.2025 | 148,00 | 153,00 | 147,80 | 153,00 | 3,94% | 2.639,00 |
| 08.07.2025 | 146,00 | 147,40 | 145,20 | 147,20 | 0,68% | 410,00 |
| 07.07.2025 | 139,60 | 147,60 | 139,60 | 146,20 | 6,25% | 1.171,00 |
| 04.07.2025 | 135,80 | 137,60 | 135,80 | 137,60 | 2,08% | 4,00 |
| 03.07.2025 | 133,40 | 135,80 | 133,40 | 134,80 | 2,12% | 43,00 |
| 02.07.2025 | 138,00 | 138,00 | 132,00 | 132,00 | -4,35% | 436,00 |
| 01.07.2025 | 138,60 | 144,00 | 138,00 | 138,00 | -0,14% | 391,00 |
| 30.06.2025 | 135,00 | 138,20 | 135,00 | 138,20 | 3,44% | 455,00 |
| 27.06.2025 | 138,00 | 138,00 | 133,00 | 133,60 | -2,91% | 595,00 |
| 26.06.2025 | 132,40 | 138,20 | 132,00 | 137,60 | 5,52% | 1.192,00 |
| 25.06.2025 | 130,60 | 133,60 | 130,40 | 130,40 | -0,91% | 79,00 |
| 24.06.2025 | 130,00 | 131,60 | 128,40 | 131,60 | 0,61% | 263,00 |
| 23.06.2025 | 127,80 | 130,80 | 126,40 | 130,80 | 2,99% | 258,00 |
| 20.06.2025 | 131,60 | 132,40 | 124,20 | 127,00 | -4,22% | 681,00 |
| 19.06.2025 | 134,60 | 134,60 | 132,00 | 132,60 | -2,36% | 117,00 |
| 18.06.2025 | 133,20 | 136,20 | 133,20 | 135,80 | 1,80% | 178,00 |
| 17.06.2025 | 135,80 | 135,80 | 131,60 | 133,40 | -2,20% | 63,00 |
| 16.06.2025 | 129,60 | 136,80 | 129,60 | 136,40 | 4,92% | 721,00 |
| 13.06.2025 | 127,20 | 130,00 | 126,20 | 130,00 | 2,20% | 619,00 |
| 12.06.2025 | 126,80 | 129,00 | 125,20 | 127,20 | 1,11% | 336,00 |
| 11.06.2025 | 122,60 | 127,00 | 122,60 | 125,80 | 4,66% | 713,00 |
| 10.06.2025 | 130,20 | 130,20 | 118,00 | 120,20 | -7,25% | 689,00 |
| 09.06.2025 | 130,60 | 131,00 | 128,80 | 129,60 | -1,07% | 456,00 |
| 06.06.2025 | 134,00 | 135,20 | 130,00 | 131,00 | -0,91% | 732,00 |
| 05.06.2025 | 132,20 | 132,20 | 129,80 | 132,20 | -0,15% | 85,00 |
| 04.06.2025 | 132,00 | 132,40 | 130,20 | 132,40 | 0,00% | 217,00 |
| 03.06.2025 | 130,20 | 132,40 | 130,20 | 132,40 | 1,85% | 662,00 |
| 02.06.2025 | 124,40 | 130,00 | 124,40 | 130,00 | 5,35% | 284,00 |
| 30.05.2025 | 123,20 | 126,80 | 123,20 | 123,40 | 0,16% | 70,00 |
| 29.05.2025 | 124,20 | 126,00 | 123,20 | 123,20 | -1,28% | 497,00 |
| 28.05.2025 | 120,80 | 124,80 | 120,80 | 124,80 | 3,65% | 290,00 |
| 27.05.2025 | 124,60 | 124,60 | 120,20 | 120,40 | -4,75% | 563,00 |
| 26.05.2025 | 119,60 | 126,40 | 119,60 | 126,40 | 5,33% | 169,00 |
| 23.05.2025 | 117,80 | 120,20 | 117,20 | 120,00 | 2,92% | 31,00 |
| 22.05.2025 | 119,00 | 120,40 | 116,40 | 116,60 | -1,85% | 344,00 |
| 21.05.2025 | 121,80 | 121,80 | 118,00 | 118,80 | -2,78% | 205,00 |
| 20.05.2025 | 123,40 | 125,40 | 121,20 | 122,20 | -1,77% | 593,00 |
| 19.05.2025 | 121,40 | 126,00 | 121,40 | 124,40 | 0,97% | 334,00 |
| 16.05.2025 | 123,60 | 126,00 | 123,20 | 123,20 | -0,65% | 273,00 |
| 15.05.2025 | 120,40 | 124,00 | 120,40 | 124,00 | -0,48% | 63,00 |
| 14.05.2025 | 120,20 | 125,00 | 120,20 | 124,60 | 1,96% | 344,00 |
| 13.05.2025 | 120,20 | 122,20 | 118,80 | 122,20 | 2,86% | 308,00 |
| 12.05.2025 | 127,40 | 127,40 | 117,80 | 118,80 | -7,19% | 811,00 |
| 09.05.2025 | 129,00 | 129,00 | 125,00 | 128,00 | -3,47% | 12.339,00 |
| 08.05.2025 | 125,20 | 132,60 | 125,00 | 132,60 | 8,51% | 544,00 |
| 07.05.2025 | 125,80 | 128,00 | 121,40 | 122,20 | -0,97% | 547,00 |
| 06.05.2025 | 120,60 | 124,40 | 116,00 | 123,40 | 1,48% | 487,00 |
| 05.05.2025 | 121,80 | 123,60 | 121,60 | 121,60 | 0,83% | 976,00 |
| 02.05.2025 | 112,40 | 126,40 | 111,60 | 120,60 | 8,26% | 503,00 |
| 30.04.2025 | 104,60 | 112,40 | 104,60 | 111,40 | 5,29% | 1.640,00 |
| 29.04.2025 | 100,60 | 105,80 | 100,60 | 105,80 | 4,75% | 360,00 |
| 28.04.2025 | 101,20 | 103,00 | 101,00 | 101,00 | -0,39% | 140,00 |
| 25.04.2025 | 100,40 | 102,00 | 100,40 | 101,40 | -1,55% | 380,00 |
| 24.04.2025 | 103,00 | 103,40 | 103,00 | 103,00 | 0,39% | 31,00 |