185,900€
-0,54%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 168,60 | 169,20 | 168,60 | 169,20 | 0,24% | 14,00 |
| 30.03.2026 | 161,20 | 168,80 | 157,00 | 168,80 | 4,58% | 622,00 |
| 27.03.2026 | 165,00 | 165,00 | 161,40 | 161,40 | -5,28% | 50,00 |
| 26.03.2026 | 170,40 | 170,40 | 170,40 | 170,40 | 1,43% | 5,00 |
| 25.03.2026 | 168,00 | 168,00 | 168,00 | 168,00 | 0,24% | - |
| 24.03.2026 | 166,00 | 167,60 | 164,40 | 167,60 | 0,60% | 250,00 |
| 23.03.2026 | 159,80 | 166,60 | 158,20 | 166,60 | 4,65% | 65,00 |
| 20.03.2026 | 166,80 | 166,80 | 159,20 | 159,20 | -3,86% | 283,00 |
| 19.03.2026 | 173,20 | 173,20 | 165,60 | 165,60 | -5,59% | 75,00 |
| 18.03.2026 | 168,80 | 178,40 | 168,80 | 175,40 | 3,42% | 289,00 |
| 17.03.2026 | 168,60 | 170,40 | 168,00 | 169,60 | 0,24% | 95,00 |
| 16.03.2026 | 169,80 | 170,60 | 162,40 | 169,20 | -0,47% | 414,00 |
| 13.03.2026 | 162,20 | 170,00 | 162,20 | 170,00 | 3,79% | 4,00 |
| 12.03.2026 | 157,20 | 164,00 | 157,20 | 163,80 | 0,74% | 491,00 |
| 11.03.2026 | 159,60 | 162,60 | 159,60 | 162,60 | 0,37% | 35,00 |
| 10.03.2026 | 156,20 | 163,80 | 156,20 | 162,00 | 3,45% | 104,00 |
| 09.03.2026 | 155,60 | 156,60 | 155,20 | 156,60 | 0,64% | 285,00 |
| 06.03.2026 | 152,80 | 156,40 | 152,80 | 155,60 | -2,02% | 60,00 |
| 05.03.2026 | 158,80 | 158,80 | 158,80 | 158,80 | 1,53% | - |
| 04.03.2026 | 154,40 | 156,80 | 154,40 | 156,40 | 3,17% | 547,00 |
| 03.03.2026 | 153,00 | 153,00 | 151,60 | 151,60 | -3,93% | 38,00 |
| 02.03.2026 | 150,00 | 160,00 | 150,00 | 157,80 | 7,79% | 176,00 |
| 27.02.2026 | 152,20 | 156,00 | 146,40 | 146,40 | -6,87% | 209,00 |
| 26.02.2026 | 161,20 | 162,00 | 157,20 | 157,20 | -3,08% | 99,00 |
| 25.02.2026 | 159,20 | 165,00 | 159,20 | 162,20 | 3,84% | 294,00 |
| 24.02.2026 | 152,20 | 156,20 | 152,20 | 156,20 | 2,23% | 400,00 |
| 23.02.2026 | 154,20 | 155,40 | 152,80 | 152,80 | -3,29% | 150,00 |
| 20.02.2026 | 153,40 | 158,40 | 153,40 | 158,00 | 3,13% | 160,00 |
| 19.02.2026 | 153,20 | 153,20 | 153,20 | 153,20 | 1,59% | 107,00 |
| 18.02.2026 | 149,80 | 150,80 | 149,80 | 150,80 | 1,21% | 70,00 |
| 17.02.2026 | 147,80 | 149,40 | 147,60 | 149,00 | 0,95% | 335,00 |
| 16.02.2026 | 144,20 | 147,60 | 144,20 | 147,60 | 2,22% | 120,00 |
| 13.02.2026 | 142,20 | 144,40 | 142,20 | 144,40 | 0,84% | 40,00 |
| 12.02.2026 | 148,60 | 148,60 | 143,20 | 143,20 | -3,76% | 100,00 |
| 11.02.2026 | 146,60 | 148,80 | 145,40 | 148,80 | -0,27% | 54,00 |
| 10.02.2026 | 149,20 | 149,20 | 149,20 | 149,20 | -0,53% | - |
| 09.02.2026 | 142,80 | 150,00 | 142,80 | 150,00 | 4,60% | 50,00 |
| 06.02.2026 | 147,00 | 147,00 | 143,40 | 143,40 | -2,18% | 150,00 |
| 05.02.2026 | 145,00 | 146,60 | 138,00 | 146,60 | 2,23% | 99,00 |
| 04.02.2026 | 151,60 | 151,60 | 142,80 | 143,40 | -4,91% | 227,00 |
| 03.02.2026 | 158,40 | 158,40 | 150,80 | 150,80 | -3,83% | 21,00 |
| 02.02.2026 | 152,60 | 156,80 | 152,60 | 156,80 | 2,48% | 39,00 |
| 30.01.2026 | 157,20 | 158,00 | 153,00 | 153,00 | -3,16% | 273,00 |
| 29.01.2026 | 158,30 | 158,70 | 155,90 | 158,00 | 0,64% | - |
| 28.01.2026 | 155,00 | 157,80 | 155,00 | 157,00 | 1,42% | 140,00 |
| 27.01.2026 | 151,40 | 156,60 | 151,40 | 154,80 | 1,57% | 75,00 |