44,300€
-0,23%
Echtzeit-Aktienkurs ALZCHEM GROUP AG INH O.N.
Bid:
Ask:
Aktienkurse zur ALZCHEM GROUP AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 49,00 | 49,00 | 47,00 | 47,00 | -3,89% | 350,00 |
| 04.09.2024 | 48,00 | 49,40 | 48,00 | 48,90 | -1,01% | 82,00 |
| 03.09.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 02.09.2024 | 48,00 | 49,60 | 48,00 | 49,60 | 2,90% | 56,00 |
| 30.08.2024 | 49,10 | 49,10 | 48,20 | 48,20 | 1,26% | 584,00 |
| 29.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -4,03% | - |
| 28.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -1,98% | - |
| 27.08.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -0,78% | - |
| 26.08.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 2,00% | 50,00 |
| 23.08.2024 | 49,90 | 50,00 | 49,80 | 50,00 | -0,40% | 120,00 |
| 22.08.2024 | 50,40 | 50,80 | 50,20 | 50,20 | -2,33% | 120,00 |
| 21.08.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | - |
| 20.08.2024 | 52,00 | 52,00 | 51,40 | 51,40 | -1,15% | 5,00 |
| 19.08.2024 | 51,60 | 52,00 | 51,60 | 52,00 | 0,00% | 202,00 |
| 16.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,38% | - |
| 15.08.2024 | 50,40 | 52,20 | 50,40 | 52,20 | 0,00% | 430,00 |
| 14.08.2024 | 50,20 | 52,20 | 50,20 | 52,20 | 3,16% | 275,00 |
| 13.08.2024 | 51,40 | 51,40 | 50,60 | 50,60 | -0,78% | 9,00 |
| 12.08.2024 | 52,40 | 52,40 | 51,00 | 51,00 | -2,30% | 89,00 |
| 09.08.2024 | 51,00 | 52,20 | 51,00 | 52,20 | 0,77% | 600,00 |
| 08.08.2024 | 51,40 | 51,80 | 50,40 | 51,80 | 1,97% | 81,00 |
| 07.08.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 1,60% | - |
| 06.08.2024 | 50,60 | 50,60 | 50,00 | 50,00 | 7,99% | 148,00 |
| 05.08.2024 | 47,00 | 48,10 | 46,30 | 46,30 | -10,27% | 444,00 |
| 02.08.2024 | 51,20 | 51,80 | 51,00 | 51,60 | -0,77% | 470,00 |
| 01.08.2024 | 51,40 | 52,00 | 51,40 | 52,00 | 2,36% | 10,00 |
| 31.07.2024 | 49,50 | 50,80 | 49,50 | 50,80 | 2,63% | 1,00 |
| 30.07.2024 | 47,70 | 49,60 | 47,70 | 49,50 | 2,27% | 303,00 |
| 29.07.2024 | 49,00 | 49,20 | 47,00 | 48,40 | 1,89% | 438,00 |
| 26.07.2024 | 47,70 | 48,20 | 47,50 | 47,50 | 1,50% | 24,00 |
| 25.07.2024 | 47,50 | 47,50 | 46,80 | 46,80 | -2,30% | 94,00 |
| 24.07.2024 | 51,60 | 51,80 | 47,60 | 47,90 | -8,24% | 233,00 |
| 23.07.2024 | 51,80 | 52,80 | 51,80 | 52,20 | -0,38% | 284,00 |
| 22.07.2024 | 51,00 | 52,40 | 51,00 | 52,40 | 3,15% | 390,00 |
| 19.07.2024 | 50,60 | 50,80 | 49,20 | 50,80 | 0,40% | 437,00 |
| 18.07.2024 | 51,60 | 51,60 | 50,60 | 50,60 | -0,39% | 80,00 |
| 17.07.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -1,55% | - |
| 16.07.2024 | 49,50 | 52,20 | 49,00 | 51,60 | 3,82% | 338,00 |
| 15.07.2024 | 48,70 | 49,70 | 48,70 | 49,70 | 3,54% | 22,00 |
| 12.07.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 11.07.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 10.07.2024 | 45,60 | 46,00 | 45,00 | 46,00 | -0,65% | 200,00 |
| 09.07.2024 | 46,50 | 46,50 | 45,40 | 46,30 | 2,21% | 1.343,00 |
| 08.07.2024 | 47,20 | 47,20 | 45,30 | 45,30 | -4,63% | 1.120,00 |
| 05.07.2024 | 48,20 | 48,20 | 47,50 | 47,50 | -1,25% | 328,00 |
| 04.07.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,21% | - |
| 03.07.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 02.07.2024 | 47,40 | 48,20 | 47,40 | 48,20 | 1,05% | 58,00 |
| 01.07.2024 | 48,10 | 48,10 | 47,20 | 47,70 | -1,85% | 43,00 |
| 28.06.2024 | 48,40 | 48,60 | 48,40 | 48,60 | 0,00% | 230,00 |
| 27.06.2024 | 49,90 | 49,90 | 48,60 | 48,60 | -2,61% | 200,00 |
| 26.06.2024 | 46,70 | 49,90 | 46,70 | 49,90 | 5,94% | 111,00 |
| 25.06.2024 | 47,40 | 47,40 | 47,10 | 47,10 | -1,05% | 100,00 |
| 24.06.2024 | 45,00 | 47,60 | 44,10 | 47,60 | 4,16% | 724,00 |
| 21.06.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -0,87% | - |
| 20.06.2024 | 45,30 | 46,10 | 45,30 | 46,10 | 0,44% | 200,00 |
| 19.06.2024 | 45,50 | 45,90 | 45,50 | 45,90 | 0,00% | 50,00 |
| 18.06.2024 | 44,30 | 45,90 | 44,30 | 45,90 | 4,32% | 325,00 |
| 17.06.2024 | 42,60 | 44,00 | 42,60 | 44,00 | 0,92% | 51,00 |
| 14.06.2024 | 46,00 | 46,00 | 43,60 | 43,60 | -5,83% | 24,00 |
| 13.06.2024 | 45,60 | 47,20 | 45,60 | 46,30 | 0,87% | 1.060,00 |
| 12.06.2024 | 44,80 | 45,90 | 44,80 | 45,90 | 2,91% | 266,00 |
| 11.06.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | 150,00 |
| 10.06.2024 | 44,90 | 44,90 | 44,70 | 44,80 | -0,22% | 319,00 |
| 07.06.2024 | 43,60 | 44,90 | 43,60 | 44,90 | 2,05% | 580,00 |
| 06.06.2024 | 41,90 | 44,00 | 41,90 | 44,00 | 6,02% | 388,00 |
| 05.06.2024 | 40,20 | 41,50 | 40,20 | 41,50 | 4,01% | 34,00 |
| 04.06.2024 | 39,70 | 39,90 | 39,70 | 39,90 | -2,68% | 60,00 |
| 03.06.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,68% | - |
| 31.05.2024 | 42,30 | 42,30 | 41,70 | 41,70 | -3,70% | 90,00 |
| 30.05.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |
| 29.05.2024 | 44,10 | 44,10 | 43,10 | 43,30 | -1,14% | 104,00 |
| 28.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 27.05.2024 | 43,90 | 44,20 | 43,90 | 44,20 | 1,38% | 50,00 |
| 24.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,13% | 120,00 |
| 23.05.2024 | 43,90 | 44,10 | 43,90 | 44,10 | 1,85% | 10,00 |
| 22.05.2024 | 43,40 | 43,80 | 43,20 | 43,30 | -1,59% | 873,00 |
| 21.05.2024 | 44,10 | 44,10 | 43,90 | 44,00 | -0,68% | 26,00 |
| 20.05.2024 | 43,70 | 44,30 | 43,70 | 44,30 | 0,68% | 25,00 |
| 17.05.2024 | 42,90 | 44,00 | 42,90 | 44,00 | 4,27% | 200,00 |
| 16.05.2024 | 44,00 | 44,00 | 42,20 | 42,20 | -4,09% | 51,00 |
| 15.05.2024 | 43,70 | 44,90 | 43,10 | 44,00 | 1,15% | 178,00 |
| 14.05.2024 | 41,00 | 43,50 | 41,00 | 43,50 | 4,57% | 275,00 |
| 13.05.2024 | 43,10 | 43,10 | 41,60 | 41,60 | -3,70% | 125,00 |