63,800€
0,63%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 64,30 | 65,10 | 63,30 | 63,80 | 0,63% | 120,00 |
| 29.01.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -0,94% | - |
| 28.01.2025 | 64,20 | 64,20 | 64,00 | 64,00 | -0,31% | 320,00 |
| 27.01.2025 | 64,40 | 64,40 | 63,60 | 64,20 | -0,62% | 290,00 |
| 24.01.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -0,31% | - |
| 23.01.2025 | 63,80 | 64,80 | 63,40 | 64,80 | 1,57% | 59,00 |
| 22.01.2025 | 60,80 | 64,20 | 60,80 | 63,80 | 4,93% | 93,00 |
| 21.01.2025 | 61,40 | 61,60 | 59,00 | 60,80 | -2,25% | 2.158,00 |
| 20.01.2025 | 62,80 | 62,80 | 62,00 | 62,20 | -0,32% | 318,00 |
| 17.01.2025 | 63,00 | 63,00 | 62,00 | 62,40 | -3,11% | 210,00 |
| 16.01.2025 | 64,00 | 64,40 | 64,00 | 64,40 | -0,62% | 47,00 |
| 15.01.2025 | 64,20 | 64,80 | 64,20 | 64,80 | 0,31% | 100,00 |
| 14.01.2025 | 63,40 | 65,60 | 63,40 | 64,60 | 0,31% | 32,00 |
| 13.01.2025 | 64,40 | 64,80 | 62,20 | 64,40 | -3,88% | 670,00 |
| 10.01.2025 | 64,00 | 67,00 | 63,80 | 67,00 | 4,69% | 50,00 |
| 09.01.2025 | 60,80 | 64,00 | 60,80 | 64,00 | 2,89% | 109,00 |
| 08.01.2025 | 62,20 | 62,20 | 62,20 | 62,20 | 0,00% | - |
| 07.01.2025 | 62,40 | 62,40 | 61,20 | 62,20 | 0,32% | 293,00 |
| 06.01.2025 | 62,60 | 62,60 | 62,00 | 62,00 | 2,31% | 281,00 |
| 03.01.2025 | 59,40 | 60,60 | 59,40 | 60,60 | 7,07% | 2.725,00 |
| 02.01.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,71% | - |
| 30.12.2024 | 56,40 | 56,40 | 56,20 | 56,20 | -0,35% | 100,00 |
| 27.12.2024 | 59,40 | 59,40 | 56,00 | 56,40 | -1,74% | 45,00 |
| 23.12.2024 | 56,80 | 58,00 | 56,80 | 57,40 | -0,69% | 109,00 |
| 20.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 1,40% | - |
| 19.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -2,40% | - |
| 18.12.2024 | 57,60 | 58,40 | 57,60 | 58,40 | 1,39% | 218,00 |
| 17.12.2024 | 59,40 | 59,40 | 57,60 | 57,60 | -4,32% | 400,00 |
| 16.12.2024 | 57,80 | 60,20 | 57,80 | 60,20 | 4,51% | 24,00 |
| 13.12.2024 | 57,00 | 57,60 | 57,00 | 57,60 | 1,05% | 27,00 |
| 12.12.2024 | 58,00 | 59,00 | 57,00 | 57,00 | -2,73% | 243,00 |
| 11.12.2024 | 54,00 | 58,60 | 54,00 | 58,60 | 6,55% | 185,00 |
| 10.12.2024 | 60,00 | 60,00 | 55,00 | 55,00 | -8,03% | 466,00 |
| 09.12.2024 | 60,00 | 60,40 | 59,20 | 59,80 | -0,66% | 186,00 |
| 06.12.2024 | 61,00 | 61,00 | 59,80 | 60,20 | -0,99% | 305,00 |
| 05.12.2024 | 62,60 | 64,80 | 60,80 | 60,80 | -2,88% | 370,00 |
| 04.12.2024 | 63,20 | 64,40 | 62,00 | 62,60 | -0,32% | 1.336,00 |
| 03.12.2024 | 58,20 | 62,80 | 58,20 | 62,80 | 7,17% | 181,00 |
| 02.12.2024 | 56,80 | 58,60 | 56,80 | 58,60 | 3,17% | 100,00 |
| 29.11.2024 | 57,20 | 57,20 | 56,80 | 56,80 | -0,70% | 410,00 |
| 28.11.2024 | 57,60 | 57,60 | 57,20 | 57,20 | -2,05% | 200,00 |
| 27.11.2024 | 58,80 | 58,80 | 58,40 | 58,40 | 1,39% | 500,00 |
| 26.11.2024 | 57,40 | 57,80 | 57,40 | 57,60 | -1,03% | 1.507,00 |
| 25.11.2024 | 59,80 | 59,80 | 58,20 | 58,20 | -3,00% | 52,00 |
| 22.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 21.11.2024 | 60,10 | 60,60 | 59,70 | 60,00 | -0,33% | - |
| 20.11.2024 | 60,40 | 60,60 | 60,00 | 60,20 | -0,99% | 1.286,00 |
| 19.11.2024 | 57,40 | 60,80 | 57,40 | 60,80 | 5,92% | 255,00 |
| 18.11.2024 | 59,00 | 59,00 | 56,40 | 57,40 | -3,37% | 217,00 |
| 15.11.2024 | 57,40 | 59,40 | 56,00 | 59,40 | 2,77% | 379,00 |
| 14.11.2024 | 56,40 | 58,00 | 55,20 | 57,80 | 3,96% | 2.509,00 |
| 13.11.2024 | 53,60 | 56,80 | 53,60 | 55,60 | 3,73% | 59,00 |
| 12.11.2024 | 53,40 | 53,60 | 52,80 | 53,60 | -0,37% | 55,00 |
| 11.11.2024 | 54,60 | 55,80 | 53,80 | 53,80 | -0,74% | 339,00 |
| 08.11.2024 | 55,60 | 55,60 | 54,20 | 54,20 | -0,73% | 500,00 |
| 07.11.2024 | 56,20 | 56,20 | 54,60 | 54,60 | -3,19% | 20,00 |
| 06.11.2024 | 55,40 | 56,40 | 55,40 | 56,40 | 3,30% | 20,00 |
| 05.11.2024 | 51,60 | 54,60 | 51,60 | 54,60 | 4,60% | 43,00 |
| 04.11.2024 | 51,20 | 52,20 | 51,20 | 52,20 | 0,00% | 300,00 |
| 01.11.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -1,14% | 150,00 |
| 31.10.2024 | 52,40 | 52,80 | 51,80 | 52,80 | -4,69% | 101,00 |
| 30.10.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 0,36% | 18,00 |
| 29.10.2024 | 56,20 | 56,20 | 55,20 | 55,20 | -1,78% | 50,00 |
| 28.10.2024 | 55,40 | 57,00 | 55,40 | 56,20 | 2,18% | 24,00 |
| 25.10.2024 | 56,00 | 56,00 | 55,00 | 55,00 | -1,08% | 606,00 |
| 24.10.2024 | 57,60 | 57,60 | 55,60 | 55,60 | -3,81% | 100,00 |
| 23.10.2024 | 58,20 | 58,20 | 57,80 | 57,80 | -0,69% | 219,00 |
| 22.10.2024 | 59,20 | 60,00 | 57,60 | 58,20 | -2,68% | 138,00 |
| 21.10.2024 | 60,60 | 61,00 | 59,80 | 59,80 | -1,32% | 125,00 |
| 18.10.2024 | 60,00 | 60,60 | 59,60 | 60,60 | 1,68% | 564,00 |
| 17.10.2024 | 58,80 | 60,00 | 58,00 | 59,60 | 4,20% | 427,00 |
| 16.10.2024 | 57,40 | 57,40 | 57,20 | 57,20 | 2,14% | 115,00 |
| 15.10.2024 | 59,00 | 60,60 | 56,00 | 56,00 | -4,11% | 448,00 |
| 14.10.2024 | 55,20 | 59,60 | 55,20 | 58,40 | 7,35% | 612,00 |
| 11.10.2024 | 54,00 | 55,00 | 54,00 | 54,40 | 0,37% | 107,00 |
| 10.10.2024 | 52,60 | 54,20 | 52,60 | 54,20 | 2,65% | 473,00 |
| 09.10.2024 | 51,60 | 52,80 | 51,60 | 52,80 | 3,94% | 107,00 |
| 08.10.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -1,93% | - |
| 07.10.2024 | 51,00 | 51,80 | 51,00 | 51,80 | 1,17% | 180,00 |
| 04.10.2024 | 50,60 | 51,20 | 50,60 | 51,20 | 0,39% | 65,00 |
| 03.10.2024 | 52,40 | 52,40 | 51,00 | 51,00 | -2,67% | 78,00 |
| 02.10.2024 | 48,30 | 52,40 | 48,30 | 52,40 | 5,22% | 500,00 |
| 01.10.2024 | 47,10 | 49,80 | 47,10 | 49,80 | 5,29% | 9,00 |
| 30.09.2024 | 46,10 | 47,60 | 46,10 | 47,30 | 8,74% | 30,00 |
| 27.09.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -2,03% | - |
| 26.09.2024 | 44,10 | 44,40 | 44,10 | 44,40 | 2,07% | 2,00 |
| 25.09.2024 | 44,50 | 44,50 | 43,10 | 43,50 | -3,33% | 1.298,00 |
| 24.09.2024 | 43,60 | 45,00 | 43,60 | 45,00 | 5,63% | 300,00 |
| 23.09.2024 | 41,70 | 42,60 | 41,70 | 42,60 | 1,91% | 60,00 |
| 20.09.2024 | 41,20 | 41,90 | 41,20 | 41,80 | 1,21% | 2.525,00 |
| 19.09.2024 | 40,40 | 41,30 | 40,40 | 41,30 | 1,98% | 20,00 |
| 18.09.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -0,74% | - |
| 17.09.2024 | 41,10 | 42,20 | 40,80 | 40,80 | -3,55% | 153,00 |
| 16.09.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -2,53% | - |
| 13.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 12.09.2024 | 43,10 | 43,80 | 43,10 | 43,80 | 2,10% | 799,00 |
| 11.09.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -2,72% | - |
| 10.09.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 1,38% | - |
| 09.09.2024 | 42,40 | 43,50 | 42,40 | 43,50 | 4,82% | 100,00 |
| 06.09.2024 | 46,40 | 46,40 | 41,50 | 41,50 | -11,70% | 285,00 |