168,500€
-0,18%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 161,20 | 168,80 | 157,00 | 168,80 | 4,58% | 622,00 |
| 27.03.2026 | 165,00 | 165,00 | 161,40 | 161,40 | -5,28% | 50,00 |
| 26.03.2026 | 170,40 | 170,40 | 170,40 | 170,40 | 1,43% | 5,00 |
| 25.03.2026 | 168,00 | 168,00 | 168,00 | 168,00 | 0,24% | - |
| 24.03.2026 | 166,00 | 167,60 | 164,40 | 167,60 | 0,60% | 250,00 |
| 23.03.2026 | 159,80 | 166,60 | 158,20 | 166,60 | 4,65% | 65,00 |
| 20.03.2026 | 166,80 | 166,80 | 159,20 | 159,20 | -3,86% | 283,00 |
| 19.03.2026 | 173,20 | 173,20 | 165,60 | 165,60 | -5,59% | 75,00 |
| 18.03.2026 | 168,80 | 178,40 | 168,80 | 175,40 | 3,42% | 289,00 |
| 17.03.2026 | 168,60 | 170,40 | 168,00 | 169,60 | 0,24% | 95,00 |
| 16.03.2026 | 169,80 | 170,60 | 162,40 | 169,20 | -0,47% | 414,00 |
| 13.03.2026 | 162,20 | 170,00 | 162,20 | 170,00 | 3,79% | 4,00 |
| 12.03.2026 | 157,20 | 164,00 | 157,20 | 163,80 | 0,74% | 491,00 |
| 11.03.2026 | 159,60 | 162,60 | 159,60 | 162,60 | 0,37% | 35,00 |
| 10.03.2026 | 156,20 | 163,80 | 156,20 | 162,00 | 3,45% | 104,00 |
| 09.03.2026 | 155,60 | 156,60 | 155,20 | 156,60 | 0,64% | 285,00 |
| 06.03.2026 | 152,80 | 156,40 | 152,80 | 155,60 | -2,02% | 60,00 |
| 05.03.2026 | 158,80 | 158,80 | 158,80 | 158,80 | 1,53% | - |
| 04.03.2026 | 154,40 | 156,80 | 154,40 | 156,40 | 3,17% | 547,00 |
| 03.03.2026 | 153,00 | 153,00 | 151,60 | 151,60 | -3,93% | 38,00 |
| 02.03.2026 | 150,00 | 160,00 | 150,00 | 157,80 | 7,79% | 176,00 |
| 27.02.2026 | 152,20 | 156,00 | 146,40 | 146,40 | -6,87% | 209,00 |
| 26.02.2026 | 161,20 | 162,00 | 157,20 | 157,20 | -3,08% | 99,00 |
| 25.02.2026 | 159,20 | 165,00 | 159,20 | 162,20 | 3,84% | 294,00 |
| 24.02.2026 | 152,20 | 156,20 | 152,20 | 156,20 | 2,23% | 400,00 |
| 23.02.2026 | 154,20 | 155,40 | 152,80 | 152,80 | -3,29% | 150,00 |
| 20.02.2026 | 153,40 | 158,40 | 153,40 | 158,00 | 3,13% | 160,00 |
| 19.02.2026 | 153,20 | 153,20 | 153,20 | 153,20 | 1,59% | 107,00 |
| 18.02.2026 | 149,80 | 150,80 | 149,80 | 150,80 | 1,21% | 70,00 |
| 17.02.2026 | 147,80 | 149,40 | 147,60 | 149,00 | 0,95% | 335,00 |
| 16.02.2026 | 144,20 | 147,60 | 144,20 | 147,60 | 2,22% | 120,00 |
| 13.02.2026 | 142,20 | 144,40 | 142,20 | 144,40 | 0,84% | 40,00 |
| 12.02.2026 | 148,60 | 148,60 | 143,20 | 143,20 | -3,76% | 100,00 |
| 11.02.2026 | 146,60 | 148,80 | 145,40 | 148,80 | -0,27% | 54,00 |
| 10.02.2026 | 149,20 | 149,20 | 149,20 | 149,20 | -0,53% | - |
| 09.02.2026 | 142,80 | 150,00 | 142,80 | 150,00 | 4,60% | 50,00 |
| 06.02.2026 | 147,00 | 147,00 | 143,40 | 143,40 | -2,18% | 150,00 |
| 05.02.2026 | 145,00 | 146,60 | 138,00 | 146,60 | 2,23% | 99,00 |
| 04.02.2026 | 151,60 | 151,60 | 142,80 | 143,40 | -4,91% | 227,00 |
| 03.02.2026 | 158,40 | 158,40 | 150,80 | 150,80 | -3,83% | 21,00 |
| 02.02.2026 | 152,60 | 156,80 | 152,60 | 156,80 | 2,48% | 39,00 |
| 30.01.2026 | 157,20 | 158,00 | 153,00 | 153,00 | -3,16% | 273,00 |
| 29.01.2026 | 158,30 | 158,70 | 155,90 | 158,00 | 0,64% | - |
| 28.01.2026 | 155,00 | 157,80 | 155,00 | 157,00 | 1,42% | 140,00 |
| 27.01.2026 | 151,40 | 156,60 | 151,40 | 154,80 | 1,57% | 75,00 |
| 26.01.2026 | 154,60 | 154,60 | 148,60 | 152,40 | -0,39% | 127,00 |
| 23.01.2026 | 153,60 | 155,00 | 153,00 | 153,00 | -1,03% | 41,00 |
| 22.01.2026 | 159,40 | 160,40 | 154,00 | 154,60 | -2,77% | 260,00 |
| 21.01.2026 | 164,20 | 164,60 | 157,20 | 159,00 | -3,28% | 456,00 |
| 20.01.2026 | 161,40 | 169,00 | 161,40 | 164,40 | 2,49% | 311,00 |
| 19.01.2026 | 159,00 | 160,40 | 153,60 | 160,40 | -1,23% | 140,00 |
| 16.01.2026 | 158,20 | 162,40 | 158,20 | 162,40 | 2,53% | 249,00 |
| 15.01.2026 | 162,60 | 162,60 | 157,00 | 158,40 | -0,13% | 155,00 |
| 14.01.2026 | 158,60 | 158,60 | 158,60 | 158,60 | 0,00% | - |
| 13.01.2026 | 167,60 | 168,40 | 158,60 | 158,60 | -4,23% | 147,00 |
| 12.01.2026 | 165,80 | 170,60 | 165,60 | 165,60 | -1,19% | 583,00 |
| 09.01.2026 | 163,20 | 167,60 | 163,20 | 167,60 | 2,95% | 167,00 |
| 08.01.2026 | 160,80 | 164,00 | 160,80 | 162,80 | 0,62% | 105,00 |
| 07.01.2026 | 156,00 | 162,40 | 156,00 | 161,80 | 3,32% | 534,00 |
| 06.01.2026 | 153,80 | 156,60 | 153,80 | 156,60 | 1,16% | 102,00 |
| 05.01.2026 | 159,80 | 162,00 | 153,00 | 154,80 | -2,76% | 300,00 |
| 02.01.2026 | 154,80 | 159,20 | 154,80 | 159,20 | 3,78% | 325,00 |
| 30.12.2025 | 147,40 | 154,40 | 147,40 | 153,40 | 3,79% | 163,00 |
| 29.12.2025 | 146,40 | 147,80 | 144,00 | 147,80 | 1,23% | 90,00 |
| 23.12.2025 | 143,00 | 146,00 | 143,00 | 146,00 | 1,67% | 145,00 |
| 22.12.2025 | 138,00 | 143,60 | 138,00 | 143,60 | 3,91% | 76,00 |
| 19.12.2025 | 141,00 | 141,00 | 138,20 | 138,20 | -1,14% | 250,00 |
| 18.12.2025 | 139,00 | 141,20 | 139,00 | 139,80 | 0,58% | 120,00 |
| 17.12.2025 | 142,20 | 145,60 | 137,80 | 139,00 | -2,93% | 207,00 |
| 16.12.2025 | 138,80 | 143,20 | 137,80 | 143,20 | 3,02% | 338,00 |
| 15.12.2025 | 136,60 | 139,00 | 136,60 | 139,00 | 2,36% | 20,00 |
| 12.12.2025 | 142,60 | 143,60 | 135,80 | 135,80 | -4,63% | 157,00 |
| 11.12.2025 | 159,80 | 159,80 | 139,60 | 142,40 | -11,22% | 367,00 |
| 10.12.2025 | 162,60 | 162,60 | 158,60 | 160,40 | -1,84% | 322,00 |
| 09.12.2025 | 155,20 | 163,40 | 155,20 | 163,40 | 4,74% | 532,00 |
| 08.12.2025 | 145,00 | 156,00 | 145,00 | 156,00 | 7,44% | 483,00 |
| 05.12.2025 | 135,20 | 145,20 | 135,20 | 145,20 | 7,88% | 122,00 |
| 04.12.2025 | 128,40 | 134,60 | 128,20 | 134,60 | 4,34% | 226,00 |
| 03.12.2025 | 129,00 | 129,00 | 129,00 | 129,00 | -0,92% | 140,00 |
| 02.12.2025 | 125,80 | 130,20 | 125,80 | 130,20 | 2,36% | 450,00 |
| 01.12.2025 | 128,00 | 128,00 | 123,20 | 127,20 | -2,45% | 145,00 |
| 28.11.2025 | 130,80 | 130,80 | 130,40 | 130,40 | 0,93% | 75,00 |
| 27.11.2025 | 126,80 | 129,20 | 126,80 | 129,20 | -0,15% | 2,00 |
| 26.11.2025 | 128,60 | 129,80 | 128,60 | 129,40 | 0,31% | 110,00 |
| 25.11.2025 | 126,80 | 130,00 | 126,60 | 129,00 | 0,62% | 92,00 |
| 24.11.2025 | 128,40 | 129,80 | 128,20 | 128,20 | 0,00% | 419,00 |
| 21.11.2025 | 131,40 | 132,80 | 128,20 | 128,20 | -5,87% | 154,00 |
| 20.11.2025 | 135,80 | 136,20 | 135,60 | 136,20 | -0,58% | 116,00 |
| 19.11.2025 | 133,80 | 137,00 | 133,80 | 137,00 | 2,24% | 329,00 |
| 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 |