127,100€
-4,51%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 129,00 | 129,00 | 125,00 | 128,00 | -3,47% | 12.339,00 |
| 08.05.2025 | 125,20 | 132,60 | 125,00 | 132,60 | 8,51% | 544,00 |
| 07.05.2025 | 125,80 | 128,00 | 121,40 | 122,20 | -0,97% | 547,00 |
| 06.05.2025 | 120,60 | 124,40 | 116,00 | 123,40 | 1,48% | 487,00 |
| 05.05.2025 | 121,80 | 123,60 | 121,60 | 121,60 | 0,83% | 976,00 |
| 02.05.2025 | 112,40 | 126,40 | 111,60 | 120,60 | 8,26% | 503,00 |
| 30.04.2025 | 104,60 | 112,40 | 104,60 | 111,40 | 5,29% | 1.640,00 |
| 29.04.2025 | 100,60 | 105,80 | 100,60 | 105,80 | 4,75% | 360,00 |
| 28.04.2025 | 101,20 | 103,00 | 101,00 | 101,00 | -0,39% | 140,00 |
| 25.04.2025 | 100,40 | 102,00 | 100,40 | 101,40 | -1,55% | 380,00 |
| 24.04.2025 | 103,00 | 103,40 | 103,00 | 103,00 | 0,39% | 31,00 |
| 23.04.2025 | 105,20 | 105,20 | 101,20 | 102,60 | -2,84% | 165,00 |
| 22.04.2025 | 104,20 | 105,60 | 104,20 | 105,60 | 0,38% | 100,00 |
| 17.04.2025 | 105,60 | 107,20 | 103,80 | 105,20 | -1,87% | 190,00 |
| 16.04.2025 | 108,80 | 108,80 | 104,00 | 107,20 | -1,83% | 3.620,00 |
| 15.04.2025 | 105,60 | 109,60 | 105,60 | 109,20 | 3,21% | 455,00 |
| 14.04.2025 | 102,80 | 107,00 | 102,80 | 105,80 | 2,12% | 251,00 |
| 11.04.2025 | 100,80 | 103,60 | 100,80 | 103,60 | 2,37% | 293,00 |
| 10.04.2025 | 100,20 | 102,60 | 97,90 | 101,20 | 1,30% | 829,00 |
| 09.04.2025 | 92,40 | 99,90 | 92,40 | 99,90 | 7,88% | 667,00 |
| 08.04.2025 | 94,50 | 98,40 | 92,60 | 92,60 | 4,04% | 1.208,00 |
| 07.04.2025 | 79,50 | 96,50 | 76,20 | 89,00 | 2,30% | 2.182,00 |
| 04.04.2025 | 99,40 | 101,00 | 86,00 | 87,00 | -13,43% | 1.269,00 |
| 03.04.2025 | 94,20 | 100,50 | 94,20 | 100,50 | 3,40% | 439,00 |
| 02.04.2025 | 97,20 | 97,20 | 94,60 | 97,20 | -0,21% | 292,00 |
| 01.04.2025 | 92,20 | 98,20 | 92,20 | 97,40 | 6,10% | 433,00 |
| 31.03.2025 | 93,80 | 95,00 | 91,80 | 91,80 | -3,16% | 580,00 |
| 28.03.2025 | 98,40 | 98,40 | 94,20 | 94,80 | -3,66% | 399,00 |
| 27.03.2025 | 96,60 | 98,40 | 95,40 | 98,40 | 1,23% | 1.702,00 |
| 26.03.2025 | 93,20 | 97,20 | 93,20 | 97,20 | 3,18% | 89,00 |
| 25.03.2025 | 97,00 | 97,00 | 93,20 | 94,20 | -1,87% | 230,00 |
| 24.03.2025 | 94,40 | 96,00 | 94,40 | 96,00 | 5,03% | 197,00 |
| 21.03.2025 | 89,20 | 92,00 | 88,40 | 91,40 | 2,70% | 1.311,00 |
| 20.03.2025 | 94,20 | 94,60 | 88,00 | 89,00 | -4,71% | 2.065,00 |
| 19.03.2025 | 98,60 | 98,60 | 91,40 | 93,40 | -5,85% | 2.004,00 |
| 18.03.2025 | 106,50 | 106,50 | 95,00 | 99,20 | -9,41% | 4.595,00 |
| 17.03.2025 | 111,50 | 123,50 | 102,00 | 109,50 | 9,94% | 6.013,00 |
| 14.03.2025 | 90,20 | 105,00 | 90,20 | 99,60 | 10,18% | 4.379,00 |
| 13.03.2025 | 91,00 | 91,00 | 89,00 | 90,40 | 0,67% | 418,00 |
| 12.03.2025 | 91,60 | 91,60 | 86,80 | 89,80 | -0,88% | 189,00 |
| 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 |