159,400€
5,98%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 150,20 | 160,00 | 149,60 | 159,80 | 6,25% | 31.448,00 |
| 08.10.2025 | 149,00 | 150,80 | 147,40 | 150,40 | 1,76% | 12.455,00 |
| 07.10.2025 | 145,20 | 149,00 | 143,60 | 147,80 | 0,96% | 11.440,00 |
| 06.10.2025 | 149,40 | 149,80 | 144,40 | 146,40 | -1,61% | 8.824,00 |
| 03.10.2025 | 148,80 | 152,00 | 147,80 | 148,80 | 0,13% | 10.638,00 |
| 02.10.2025 | 145,80 | 151,40 | 145,60 | 148,60 | 2,06% | 15.019,00 |
| 01.10.2025 | 150,80 | 151,40 | 145,40 | 145,60 | -3,06% | 10.819,00 |
| 30.09.2025 | 145,20 | 150,20 | 144,60 | 150,20 | 3,59% | 12.278,00 |
| 29.09.2025 | 145,00 | 150,80 | 144,00 | 145,00 | 0,97% | 19.163,00 |
| 26.09.2025 | 142,60 | 144,80 | 140,80 | 143,60 | 0,70% | 15.324,00 |
| 25.09.2025 | 143,20 | 143,40 | 139,80 | 142,60 | -1,66% | 15.760,00 |
| 24.09.2025 | 138,40 | 145,60 | 138,40 | 145,00 | 4,77% | 28.323,00 |
| 23.09.2025 | 143,40 | 143,40 | 138,40 | 138,40 | -2,95% | 13.002,00 |
| 22.09.2025 | 142,60 | 144,00 | 140,60 | 142,60 | 0,28% | 12.216,00 |
| 19.09.2025 | 141,60 | 143,40 | 140,80 | 142,20 | 1,14% | 203.930,00 |
| 18.09.2025 | 142,20 | 146,00 | 140,40 | 140,60 | -0,99% | 17.712,00 |
| 17.09.2025 | 140,40 | 143,40 | 140,00 | 142,00 | 1,57% | 14.910,00 |
| 16.09.2025 | 144,00 | 144,00 | 139,80 | 139,80 | -2,65% | 9.408,00 |
| 15.09.2025 | 142,60 | 144,80 | 141,40 | 143,60 | 1,27% | 8.494,00 |
| 12.09.2025 | 142,00 | 142,40 | 140,40 | 141,80 | -1,25% | 10.549,00 |
| 11.09.2025 | 142,40 | 144,40 | 142,40 | 143,60 | 3,16% | 1.987,00 |
| 09.09.2025 | 139,80 | 139,80 | 137,60 | 139,20 | 1,61% | 1.711,00 |
| 05.09.2025 | 139,60 | 140,00 | 136,00 | 137,00 | -1,44% | 24.775,00 |
| 04.09.2025 | 138,60 | 141,00 | 137,60 | 139,00 | -1,28% | 16.054,00 |
| 03.09.2025 | 140,00 | 143,60 | 139,80 | 140,80 | 2,18% | 18.891,00 |
| 02.09.2025 | 140,00 | 142,40 | 137,20 | 137,80 | -2,41% | 17.494,00 |
| 01.09.2025 | 145,40 | 146,20 | 139,00 | 141,20 | -2,49% | 23.060,00 |
| 29.08.2025 | 146,20 | 148,00 | 144,20 | 144,80 | 0,00% | 10.987,00 |
| 28.08.2025 | 146,40 | 146,40 | 142,20 | 144,80 | -0,14% | 10.537,00 |
| 27.08.2025 | 148,20 | 149,00 | 143,20 | 145,00 | -2,42% | 10.423,00 |
| 26.08.2025 | 145,80 | 149,00 | 144,00 | 148,60 | 0,41% | 22.319,00 |
| 25.08.2025 | 141,80 | 149,80 | 140,20 | 148,00 | 3,50% | 18.646,00 |
| 22.08.2025 | 144,80 | 145,40 | 142,40 | 143,00 | -0,83% | 8.677,00 |
| 21.08.2025 | 141,60 | 146,00 | 141,60 | 144,20 | 1,84% | 10.640,00 |
| 20.08.2025 | 136,60 | 142,80 | 135,20 | 141,60 | -0,70% | 25.815,00 |
| 19.08.2025 | 150,20 | 150,40 | 142,60 | 142,60 | -5,31% | 19.109,00 |
| 18.08.2025 | 149,80 | 152,00 | 149,00 | 150,60 | 1,35% | 16.802,00 |
| 15.08.2025 | 151,00 | 151,00 | 147,80 | 148,60 | -1,85% | 8.241,00 |
| 14.08.2025 | 148,00 | 154,40 | 147,80 | 151,40 | 2,30% | 20.009,00 |
| 13.08.2025 | 150,80 | 155,00 | 146,80 | 148,00 | -2,25% | 12.805,00 |
| 12.08.2025 | 147,00 | 151,40 | 146,80 | 151,40 | 2,57% | 10.278,00 |
| 11.08.2025 | 147,80 | 148,60 | 143,40 | 147,60 | -1,07% | 23.201,00 |
| 08.08.2025 | 148,00 | 153,80 | 146,00 | 149,20 | -0,93% | 26.529,00 |
| 07.08.2025 | 155,40 | 158,40 | 150,60 | 150,60 | -2,46% | 18.426,00 |
| 06.08.2025 | 157,00 | 157,80 | 153,80 | 154,40 | -0,52% | 12.444,00 |
| 05.08.2025 | 159,20 | 162,00 | 154,20 | 155,20 | -1,65% | 22.711,00 |
| 04.08.2025 | 157,00 | 161,60 | 157,00 | 157,80 | 1,41% | 24.724,00 |
| 01.08.2025 | 149,00 | 156,20 | 145,00 | 155,60 | 4,43% | 42.515,00 |
| 31.07.2025 | 135,80 | 152,00 | 135,80 | 149,00 | 10,21% | 65.916,00 |
| 30.07.2025 | 136,00 | 138,20 | 124,80 | 135,20 | -7,40% | 91.097,00 |
| 29.07.2025 | 152,20 | 153,00 | 143,80 | 146,00 | -2,80% | 48.663,00 |
| 28.07.2025 | 151,60 | 154,00 | 148,20 | 150,20 | 0,40% | 24.699,00 |
| 25.07.2025 | 156,00 | 157,40 | 148,20 | 149,60 | -4,47% | 50.953,00 |
| 24.07.2025 | 164,00 | 166,60 | 156,40 | 156,60 | -4,74% | 29.106,00 |
| 23.07.2025 | 161,20 | 164,80 | 159,00 | 164,40 | 4,05% | 22.462,00 |
| 22.07.2025 | 157,40 | 160,00 | 155,80 | 158,00 | -0,88% | 17.691,00 |
| 21.07.2025 | 157,60 | 160,00 | 156,80 | 159,40 | 0,89% | 10.899,00 |
| 18.07.2025 | 159,80 | 162,40 | 155,00 | 158,00 | -0,38% | 34.504,00 |
| 17.07.2025 | 156,40 | 158,60 | 155,40 | 158,60 | 1,28% | 19.657,00 |
| 16.07.2025 | 154,00 | 158,20 | 152,60 | 156,60 | 3,03% | 45.804,00 |
| 15.07.2025 | 148,20 | 152,20 | 145,80 | 152,00 | 2,15% | 25.502,00 |
| 14.07.2025 | 146,60 | 150,80 | 145,00 | 148,80 | 1,36% | 12.107,00 |
| 11.07.2025 | 146,20 | 149,40 | 144,20 | 146,80 | -1,61% | 12.577,00 |
| 10.07.2025 | 152,20 | 152,20 | 146,20 | 149,20 | -1,32% | 19.630,00 |
| 09.07.2025 | 147,80 | 153,20 | 147,80 | 151,20 | 3,00% | 30.961,00 |
| 08.07.2025 | 146,20 | 147,80 | 145,00 | 146,80 | -0,81% | 17.075,00 |
| 07.07.2025 | 138,40 | 148,00 | 138,40 | 148,00 | 7,40% | 43.016,00 |
| 04.07.2025 | 136,00 | 137,80 | 134,60 | 137,80 | 1,47% | 9.979,00 |
| 03.07.2025 | 134,00 | 139,00 | 132,40 | 135,80 | 2,11% | 12.374,00 |
| 02.07.2025 | 138,00 | 138,00 | 129,80 | 133,00 | -3,62% | 35.981,00 |
| 01.07.2025 | 138,40 | 144,60 | 136,40 | 138,00 | -0,58% | 44.669,00 |
| 30.06.2025 | 136,00 | 138,80 | 135,00 | 138,80 | 3,58% | 23.024,00 |
| 27.06.2025 | 137,80 | 138,60 | 132,40 | 134,00 | -2,90% | 22.075,00 |
| 26.06.2025 | 132,20 | 138,00 | 132,00 | 138,00 | 5,02% | 26.884,00 |
| 25.06.2025 | 131,40 | 133,60 | 129,40 | 131,40 | 0,61% | 15.878,00 |
| 24.06.2025 | 131,80 | 133,00 | 128,00 | 130,60 | 0,77% | 22.799,00 |
| 23.06.2025 | 126,20 | 130,00 | 126,20 | 129,60 | 1,89% | 27.406,00 |
| 20.06.2025 | 131,80 | 133,20 | 124,00 | 127,20 | -3,64% | 50.046,00 |
| 19.06.2025 | 134,60 | 135,80 | 131,80 | 132,00 | -2,51% | 18.603,00 |
| 18.06.2025 | 133,20 | 136,80 | 133,20 | 135,40 | 1,04% | 16.662,00 |
| 17.06.2025 | 135,60 | 135,60 | 130,80 | 134,00 | -2,19% | 25.765,00 |
| 16.06.2025 | 131,60 | 137,00 | 131,00 | 137,00 | 5,38% | 38.465,00 |
| 13.06.2025 | 126,40 | 130,20 | 126,00 | 130,00 | 1,40% | 15.752,00 |
| 12.06.2025 | 127,20 | 128,20 | 123,60 | 128,20 | 1,10% | 26.063,00 |
| 11.06.2025 | 125,00 | 128,00 | 122,40 | 126,80 | -0,31% | 25.574,00 |
| 10.06.2025 | 128,40 | 130,20 | 127,20 | 127,20 | -2,30% | 32.166,00 |
| 09.06.2025 | 130,00 | 130,80 | 127,80 | 130,20 | 0,62% | 18.026,00 |
| 06.06.2025 | 134,80 | 134,80 | 129,40 | 129,40 | -4,01% | 41.641,00 |
| 05.06.2025 | 132,60 | 134,80 | 129,20 | 134,80 | 1,51% | 51.149,00 |
| 04.06.2025 | 133,00 | 133,60 | 129,60 | 132,80 | 0,30% | 31.747,00 |
| 03.06.2025 | 131,40 | 132,80 | 126,80 | 132,40 | 1,38% | 38.050,00 |
| 02.06.2025 | 123,60 | 130,60 | 122,80 | 130,60 | 4,48% | 45.701,00 |
| 30.05.2025 | 123,60 | 127,40 | 122,60 | 125,00 | 1,46% | 277.672,00 |
| 29.05.2025 | 126,00 | 126,40 | 122,40 | 123,20 | -0,48% | 18.499,00 |
| 28.05.2025 | 122,00 | 126,00 | 121,80 | 123,80 | 2,31% | 37.541,00 |
| 27.05.2025 | 126,00 | 126,00 | 121,00 | 121,00 | -3,35% | 31.076,00 |
| 26.05.2025 | 121,80 | 126,00 | 120,00 | 125,20 | 4,16% | 36.623,00 |
| 23.05.2025 | 117,80 | 122,40 | 116,20 | 120,20 | 1,35% | 60.717,00 |
| 22.05.2025 | 120,60 | 120,80 | 115,80 | 118,60 | -1,00% | 81.647,00 |
| 21.05.2025 | 123,20 | 123,60 | 116,80 | 119,80 | -2,44% | 80.532,00 |