88,200€
-2,65%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 91,30 | 91,60 | 85,80 | 88,40 | -2,43% | 127,00 |
| 11.03.2025 | 84,40 | 91,00 | 84,40 | 90,60 | 12,13% | 477,00 |
| 10.03.2025 | 92,20 | 93,40 | 80,00 | 80,80 | -12,74% | 2.479,00 |
| 07.03.2025 | 85,00 | 92,60 | 85,00 | 92,60 | 7,67% | 704,00 |
| 06.03.2025 | 84,00 | 86,00 | 83,20 | 86,00 | 2,38% | 732,00 |
| 05.03.2025 | 84,00 | 85,00 | 82,40 | 84,00 | -2,10% | 1.503,00 |
| 04.03.2025 | 85,40 | 93,00 | 77,80 | 85,80 | 4,13% | 4.775,00 |
| 03.03.2025 | 80,00 | 85,80 | 80,00 | 82,40 | 5,91% | 2.153,00 |
| 28.02.2025 | 78,80 | 78,80 | 74,40 | 77,80 | 1,83% | 2.374,00 |
| 27.02.2025 | 74,40 | 76,40 | 73,00 | 76,40 | 2,14% | 641,00 |
| 26.02.2025 | 75,20 | 75,20 | 72,40 | 74,80 | 1,63% | 836,00 |
| 25.02.2025 | 72,40 | 73,80 | 72,20 | 73,60 | 1,66% | 625,00 |
| 24.02.2025 | 70,00 | 72,40 | 70,00 | 72,40 | 3,43% | 845,00 |
| 21.02.2025 | 69,80 | 71,00 | 69,80 | 70,00 | 1,45% | 223,00 |
| 20.02.2025 | 71,80 | 71,80 | 69,00 | 69,00 | -4,43% | 41,00 |
| 19.02.2025 | 69,60 | 72,60 | 69,60 | 72,20 | 4,03% | 894,00 |
| 18.02.2025 | 66,60 | 69,80 | 66,60 | 69,40 | 4,83% | 870,00 |
| 17.02.2025 | 64,00 | 67,00 | 64,00 | 66,20 | 3,44% | 160,00 |
| 14.02.2025 | 62,20 | 64,00 | 62,20 | 64,00 | 2,24% | 590,00 |
| 13.02.2025 | 62,80 | 62,80 | 61,40 | 62,60 | -3,99% | 127,00 |
| 12.02.2025 | 65,20 | 65,20 | 65,20 | 65,20 | -0,31% | 40,00 |
| 11.02.2025 | 64,60 | 65,40 | 64,60 | 65,40 | 0,62% | 669,00 |
| 10.02.2025 | 63,60 | 65,00 | 63,60 | 65,00 | 2,20% | 130,00 |
| 07.02.2025 | 63,60 | 64,60 | 63,60 | 63,60 | -0,93% | 115,00 |
| 06.02.2025 | 64,60 | 65,20 | 64,20 | 64,20 | -1,23% | 59,00 |
| 05.02.2025 | 64,20 | 65,00 | 64,00 | 65,00 | 2,52% | 100,00 |
| 04.02.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -1,86% | - |
| 03.02.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 1,25% | - |
| 31.01.2025 | 63,60 | 64,40 | 63,60 | 63,80 | 0,31% | 98,00 |
| 30.01.2025 | 64,00 | 64,40 | 63,60 | 63,60 | 0,32% | 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 |