135,300€
0,97%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 134,30 | 138,40 | 133,80 | 134,90 | 0,67% | 285,00 |
| 18.11.2025 | 134,00 | 135,80 | 134,00 | 134,00 | -1,03% | 147,00 |
| 17.11.2025 | 133,40 | 135,40 | 133,40 | 135,40 | 1,80% | 148,00 |
| 14.11.2025 | 137,00 | 137,00 | 132,00 | 133,00 | -2,49% | 153,00 |
| 13.11.2025 | 130,40 | 136,40 | 130,40 | 136,40 | 4,44% | 451,00 |
| 12.11.2025 | 134,00 | 137,60 | 129,40 | 130,60 | -1,95% | 5.907,00 |
| 11.11.2025 | 144,60 | 144,60 | 133,20 | 133,20 | -7,63% | 198,00 |
| 10.11.2025 | 140,00 | 146,20 | 140,00 | 144,20 | 2,71% | 104,00 |
| 07.11.2025 | 141,40 | 141,40 | 140,40 | 140,40 | -0,99% | 140,00 |
| 06.11.2025 | 145,80 | 145,80 | 141,80 | 141,80 | -3,67% | 118,00 |
| 05.11.2025 | 153,60 | 153,60 | 144,80 | 147,20 | -11,11% | 431,00 |
| 04.11.2025 | 155,60 | 165,60 | 150,00 | 165,60 | 5,21% | 2.420,00 |
| 03.11.2025 | 166,00 | 166,00 | 156,20 | 157,40 | -4,95% | 440,00 |
| 31.10.2025 | 160,20 | 165,60 | 160,20 | 165,60 | 2,60% | 328,00 |
| 30.10.2025 | 151,20 | 161,40 | 151,20 | 161,40 | 8,61% | 43,00 |
| 29.10.2025 | 152,40 | 152,40 | 148,00 | 148,60 | -4,50% | 262,00 |
| 28.10.2025 | 156,60 | 156,60 | 155,60 | 155,60 | -0,51% | 170,00 |
| 27.10.2025 | 156,60 | 156,60 | 156,40 | 156,40 | 0,51% | 50,00 |
| 24.10.2025 | 156,00 | 156,00 | 155,60 | 155,60 | -0,89% | 30,00 |
| 23.10.2025 | 154,80 | 157,00 | 154,80 | 157,00 | 2,08% | 121,00 |
| 22.10.2025 | 153,00 | 153,80 | 153,00 | 153,80 | -0,77% | 5,00 |
| 21.10.2025 | 157,00 | 157,00 | 155,00 | 155,00 | -0,39% | 26,00 |
| 20.10.2025 | 151,80 | 155,60 | 151,80 | 155,60 | 1,70% | 68,00 |
| 17.10.2025 | 156,20 | 156,20 | 149,60 | 153,00 | -3,04% | 199,00 |
| 16.10.2025 | 153,00 | 157,80 | 152,40 | 157,80 | 4,50% | 143,00 |
| 15.10.2025 | 158,60 | 159,60 | 151,00 | 151,00 | -3,82% | 279,00 |
| 14.10.2025 | 158,60 | 159,00 | 157,00 | 157,00 | 0,00% | 53,00 |
| 13.10.2025 | 154,80 | 157,80 | 154,80 | 157,00 | 1,03% | 276,00 |
| 10.10.2025 | 158,40 | 158,40 | 155,40 | 155,40 | -1,89% | 135,00 |
| 09.10.2025 | 149,40 | 158,60 | 149,20 | 158,40 | 5,60% | 680,00 |
| 08.10.2025 | 146,60 | 150,00 | 146,60 | 150,00 | 1,63% | 66,00 |
| 07.10.2025 | 146,60 | 148,60 | 144,00 | 147,60 | 0,14% | 144,00 |
| 06.10.2025 | 150,60 | 150,80 | 144,60 | 147,40 | -1,86% | 1.272,00 |
| 03.10.2025 | 148,20 | 151,40 | 148,20 | 150,20 | 1,76% | 199,00 |
| 02.10.2025 | 147,00 | 151,20 | 147,00 | 147,60 | 0,27% | 426,00 |
| 01.10.2025 | 150,00 | 150,00 | 147,20 | 147,20 | -2,65% | 50,00 |
| 30.09.2025 | 145,00 | 151,20 | 145,00 | 151,20 | 3,70% | 180,00 |
| 29.09.2025 | 142,40 | 150,00 | 142,40 | 145,80 | 2,24% | 138,00 |
| 26.09.2025 | 142,00 | 142,60 | 142,00 | 142,60 | 0,14% | 57,00 |
| 25.09.2025 | 144,20 | 144,20 | 140,00 | 142,40 | -1,52% | 83,00 |
| 24.09.2025 | 137,40 | 144,60 | 137,40 | 144,60 | 5,70% | 48,00 |
| 23.09.2025 | 141,80 | 141,80 | 136,00 | 136,80 | -3,12% | 254,00 |
| 22.09.2025 | 141,40 | 142,80 | 141,20 | 141,20 | 0,43% | 57,00 |
| 19.09.2025 | 140,60 | 140,60 | 140,60 | 140,60 | -0,57% | 53,00 |
| 18.09.2025 | 141,20 | 143,60 | 141,00 | 141,40 | 0,14% | 430,00 |
| 17.09.2025 | 139,80 | 141,20 | 139,80 | 141,20 | 0,14% | 122,00 |
| 16.09.2025 | 144,40 | 144,40 | 141,00 | 141,00 | -1,12% | 57,00 |
| 15.09.2025 | 141,40 | 144,60 | 141,40 | 142,60 | 1,13% | 237,00 |
| 12.09.2025 | 140,20 | 142,00 | 140,20 | 141,00 | -0,91% | 113,00 |
| 11.09.2025 | 142,00 | 144,60 | 141,20 | 142,30 | -0,49% | 57,00 |
| 10.09.2025 | 140,20 | 143,00 | 140,20 | 143,00 | 2,66% | 60,00 |
| 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 |