57,900€
4,14%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 57,40 | 57,40 | 57,20 | 57,20 | 2,14% | 115,00 |
| 15.10.2024 | 59,00 | 60,60 | 56,00 | 56,00 | -4,11% | 448,00 |
| 14.10.2024 | 55,20 | 59,60 | 55,20 | 58,40 | 7,35% | 612,00 |
| 11.10.2024 | 54,00 | 55,00 | 54,00 | 54,40 | 0,37% | 107,00 |
| 10.10.2024 | 52,60 | 54,20 | 52,60 | 54,20 | 2,65% | 473,00 |
| 09.10.2024 | 51,60 | 52,80 | 51,60 | 52,80 | 3,94% | 107,00 |
| 08.10.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -1,93% | - |
| 07.10.2024 | 51,00 | 51,80 | 51,00 | 51,80 | 1,17% | 180,00 |
| 04.10.2024 | 50,60 | 51,20 | 50,60 | 51,20 | 0,39% | 65,00 |
| 03.10.2024 | 52,40 | 52,40 | 51,00 | 51,00 | -2,67% | 78,00 |
| 02.10.2024 | 48,30 | 52,40 | 48,30 | 52,40 | 5,22% | 500,00 |
| 01.10.2024 | 47,10 | 49,80 | 47,10 | 49,80 | 5,29% | 9,00 |
| 30.09.2024 | 46,10 | 47,60 | 46,10 | 47,30 | 8,74% | 30,00 |
| 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 |