159,550€
0,41%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 158,85 | 158,85 | 158,55 | 158,65 | -0,16% | - |
| 20.08.2026 | 158,90 | 158,90 | 158,90 | 158,90 | 0,00% | - |
| 19.08.2026 | 159,50 | 159,50 | 158,80 | 158,90 | -3,05% | 146,00 |
| 18.08.2026 | 163,90 | 163,90 | 163,90 | 163,90 | -1,27% | - |
| 17.08.2026 | 163,80 | 166,30 | 163,80 | 166,00 | 0,55% | 78,00 |
| 14.08.2026 | 160,60 | 165,10 | 160,60 | 165,10 | 3,84% | 35,00 |
| 13.08.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,00% | - |
| 12.08.2026 | 159,70 | 161,00 | 159,00 | 159,00 | -1,55% | 125,00 |
| 11.08.2026 | 157,40 | 161,50 | 157,40 | 161,50 | 1,76% | 13,00 |
| 10.08.2026 | 158,70 | 158,70 | 158,70 | 158,70 | 0,25% | - |
| 07.08.2026 | 158,30 | 158,30 | 158,30 | 158,30 | 0,00% | - |
| 06.08.2026 | 160,10 | 161,20 | 158,30 | 158,30 | 0,19% | 219,00 |
| 05.08.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 0,00% | 20,00 |
| 04.08.2026 | 155,50 | 158,00 | 154,00 | 158,00 | 2,53% | 210,00 |
| 03.08.2026 | 155,40 | 155,40 | 154,10 | 154,10 | -2,47% | 210,00 |
| 31.07.2026 | 157,60 | 160,30 | 157,60 | 158,00 | 0,45% | 405,00 |
| 30.07.2026 | 173,10 | 175,10 | 153,80 | 157,30 | -8,49% | 501,00 |
| 29.07.2026 | 171,90 | 171,90 | 171,90 | 171,90 | 1,00% | - |
| 28.07.2026 | 174,30 | 174,30 | 170,20 | 170,20 | -3,46% | 50,00 |
| 27.07.2026 | 176,30 | 176,30 | 176,30 | 176,30 | 1,32% | - |
| 24.07.2026 | 174,00 | 174,00 | 174,00 | 174,00 | -1,58% | - |
| 23.07.2026 | 176,80 | 176,80 | 176,80 | 176,80 | 0,45% | - |
| 22.07.2026 | 176,00 | 176,00 | 176,00 | 176,00 | 0,28% | - |
| 21.07.2026 | 173,10 | 175,50 | 173,10 | 175,50 | 1,62% | 66,00 |
| 20.07.2026 | 173,20 | 173,20 | 172,70 | 172,70 | 0,06% | 13,00 |
| 17.07.2026 | 172,60 | 172,60 | 172,60 | 172,60 | 0,76% | - |
| 16.07.2026 | 171,30 | 171,30 | 171,30 | 171,30 | -1,15% | - |
| 15.07.2026 | 173,30 | 173,30 | 173,30 | 173,30 | 1,35% | - |
| 14.07.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -0,75% | - |
| 13.07.2026 | 170,20 | 172,30 | 170,20 | 172,30 | 1,29% | 150,00 |
| 10.07.2026 | 171,40 | 171,40 | 170,10 | 170,10 | 0,18% | 14,00 |
| 09.07.2026 | 169,40 | 169,80 | 169,40 | 169,80 | -0,82% | 10,00 |
| 08.07.2026 | 162,40 | 171,20 | 159,60 | 171,20 | 5,10% | 104,00 |
| 07.07.2026 | 170,50 | 170,50 | 162,90 | 162,90 | -5,01% | 105,00 |
| 06.07.2026 | 173,10 | 173,10 | 171,50 | 171,50 | -1,66% | 30,00 |
| 03.07.2026 | 168,80 | 174,40 | 168,80 | 174,40 | 2,53% | 70,00 |
| 02.07.2026 | 169,70 | 171,30 | 169,70 | 170,10 | -0,76% | 55,00 |
| 01.07.2026 | 173,80 | 173,80 | 171,40 | 171,40 | -2,39% | 47,00 |
| 30.06.2026 | 175,00 | 175,60 | 175,00 | 175,60 | 1,97% | 50,00 |
| 29.06.2026 | 170,00 | 172,20 | 170,00 | 172,20 | -1,54% | 67,00 |
| 26.06.2026 | 174,90 | 174,90 | 174,90 | 174,90 | -0,63% | - |
| 25.06.2026 | 179,00 | 179,00 | 175,00 | 176,00 | -2,71% | 55,00 |
| 24.06.2026 | 186,20 | 186,20 | 180,90 | 180,90 | -1,79% | 120,00 |
| 23.06.2026 | 184,20 | 184,20 | 184,20 | 184,20 | -0,38% | - |
| 22.06.2026 | 186,90 | 186,90 | 184,90 | 184,90 | -0,27% | 40,00 |
| 19.06.2026 | 185,40 | 185,40 | 185,40 | 185,40 | -0,05% | - |
| 18.06.2026 | 186,90 | 186,90 | 185,50 | 185,50 | -0,75% | 170,00 |
| 17.06.2026 | 188,60 | 189,90 | 186,90 | 186,90 | -1,32% | 20,00 |
| 16.06.2026 | 191,00 | 191,00 | 187,20 | 189,40 | 0,64% | 60,00 |
| 15.06.2026 | 189,30 | 189,30 | 188,20 | 188,20 | 0,11% | 105,00 |
| 12.06.2026 | 184,30 | 189,80 | 184,30 | 188,00 | 1,40% | 106,00 |
| 11.06.2026 | 174,80 | 185,40 | 174,80 | 185,40 | 6,86% | 431,00 |
| 10.06.2026 | 173,90 | 173,90 | 173,50 | 173,50 | -0,06% | 55,00 |
| 09.06.2026 | 174,60 | 177,80 | 173,60 | 173,60 | -0,23% | 120,00 |
| 08.06.2026 | 172,10 | 174,00 | 164,20 | 174,00 | -0,06% | 175,00 |
| 05.06.2026 | 174,80 | 174,80 | 174,10 | 174,10 | -0,80% | 1,00 |
| 04.06.2026 | 171,60 | 175,50 | 171,60 | 175,50 | 1,62% | 50,00 |
| 03.06.2026 | 196,60 | 197,20 | 172,10 | 172,70 | -12,47% | 219,00 |
| 02.06.2026 | 186,50 | 201,40 | 186,50 | 197,30 | 5,68% | 210,00 |
| 01.06.2026 | 186,70 | 186,70 | 186,70 | 186,70 | -1,32% | - |
| 29.05.2026 | 187,60 | 190,00 | 187,60 | 189,20 | 1,12% | 297,00 |
| 28.05.2026 | 175,50 | 188,30 | 175,50 | 187,10 | 6,55% | 681,00 |
| 27.05.2026 | 169,10 | 175,60 | 169,10 | 175,60 | 5,59% | 167,00 |
| 26.05.2026 | 166,30 | 166,30 | 166,30 | 166,30 | 0,97% | - |
| 25.05.2026 | 164,70 | 164,70 | 164,70 | 164,70 | 0,80% | - |
| 22.05.2026 | 163,40 | 163,40 | 163,40 | 163,40 | 1,30% | - |
| 21.05.2026 | 161,30 | 161,30 | 161,30 | 161,30 | -2,48% | - |
| 20.05.2026 | 165,40 | 165,40 | 165,40 | 165,40 | -2,13% | - |
| 19.05.2026 | 164,70 | 169,00 | 164,70 | 169,00 | 2,24% | 15,00 |
| 18.05.2026 | 165,30 | 165,30 | 165,30 | 165,30 | -0,84% | - |
| 15.05.2026 | 165,40 | 168,30 | 164,10 | 166,70 | -0,24% | 344,00 |
| 14.05.2026 | 167,70 | 167,70 | 167,00 | 167,10 | 1,09% | 51,00 |
| 13.05.2026 | 165,30 | 165,30 | 165,30 | 165,30 | -0,48% | - |
| 12.05.2026 | 163,70 | 166,10 | 163,70 | 166,10 | 0,79% | 9,00 |
| 11.05.2026 | 159,00 | 165,20 | 159,00 | 164,80 | 3,65% | 68,00 |
| 08.05.2026 | 161,50 | 161,50 | 159,00 | 159,00 | -1,85% | 50,00 |
| 07.05.2026 | 162,00 | 162,00 | 162,00 | 162,00 | 0,19% | - |
| 06.05.2026 | 163,00 | 163,00 | 161,70 | 161,70 | -2,06% | 10,00 |
| 05.05.2026 | 164,50 | 165,10 | 164,50 | 165,10 | -2,37% | 50,00 |
| 04.05.2026 | 165,40 | 169,70 | 165,20 | 169,10 | 2,11% | 94,00 |
| 30.04.2026 | 175,60 | 175,60 | 165,20 | 165,60 | -6,12% | 150,00 |
| 29.04.2026 | 173,60 | 176,40 | 173,60 | 176,40 | 1,44% | 9,00 |
| 28.04.2026 | 174,00 | 174,00 | 173,90 | 173,90 | -0,51% | 58,00 |
| 27.04.2026 | 174,40 | 175,20 | 174,40 | 174,80 | 0,29% | 172,00 |
| 24.04.2026 | 174,20 | 175,50 | 174,20 | 174,30 | -0,06% | 129,00 |
| 23.04.2026 | 183,70 | 183,70 | 174,40 | 174,40 | -5,93% | 79,00 |
| 22.04.2026 | 182,60 | 185,40 | 182,60 | 185,40 | 2,49% | 55,00 |
| 21.04.2026 | 180,90 | 180,90 | 180,90 | 180,90 | -1,09% | - |
| 20.04.2026 | 178,60 | 182,90 | 178,60 | 182,90 | 1,55% | 45,00 |
| 17.04.2026 | 180,40 | 181,30 | 180,10 | 180,10 | 0,73% | 105,00 |
| 16.04.2026 | 185,40 | 185,40 | 178,80 | 178,80 | -3,51% | 4,00 |
| 15.04.2026 | 188,80 | 188,80 | 185,30 | 185,30 | 0,87% | 150,00 |
| 14.04.2026 | 176,80 | 183,70 | 176,80 | 183,70 | 6,06% | 229,00 |
| 13.04.2026 | 173,20 | 173,20 | 173,20 | 173,20 | 0,70% | - |
| 10.04.2026 | 179,50 | 179,50 | 172,00 | 172,00 | -4,55% | 100,00 |
| 09.04.2026 | 178,60 | 180,20 | 178,60 | 180,20 | -0,72% | 5,00 |
| 08.04.2026 | 182,00 | 182,90 | 181,50 | 181,50 | 1,91% | 130,00 |
| 07.04.2026 | 181,30 | 183,30 | 177,40 | 178,10 | -2,04% | 844,00 |
| 02.04.2026 | 174,80 | 182,00 | 174,80 | 181,80 | 2,02% | 105,00 |
| 01.04.2026 | 170,60 | 180,20 | 170,60 | 178,20 | 5,32% | 250,00 |