Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 153,40 | 154,80 | 150,20 | 154,80 | 1,71% | 9.413,00 |
| 18.02.2026 | 149,80 | 152,20 | 148,60 | 152,20 | 1,06% | 9.241,00 |
| 17.02.2026 | 148,00 | 150,60 | 146,20 | 150,60 | 1,62% | 12.320,00 |
| 16.02.2026 | 147,20 | 148,20 | 145,00 | 148,20 | 1,51% | 12.676,00 |
| 13.02.2026 | 144,40 | 146,40 | 143,60 | 146,00 | 1,25% | 17.586,00 |
| 12.02.2026 | 148,40 | 151,40 | 143,80 | 144,20 | -3,22% | 19.330,00 |
| 11.02.2026 | 146,40 | 151,00 | 144,40 | 149,00 | 1,09% | 23.584,00 |
| 10.02.2026 | 150,00 | 151,20 | 145,60 | 147,40 | -1,86% | 23.504,00 |
| 09.02.2026 | 145,00 | 150,20 | 145,00 | 150,20 | 4,31% | 13.057,00 |
| 06.02.2026 | 146,60 | 148,00 | 142,00 | 144,00 | -2,31% | 22.612,00 |
| 05.02.2026 | 142,80 | 148,60 | 136,20 | 147,40 | 1,80% | 37.770,00 |
| 04.02.2026 | 151,20 | 151,60 | 144,40 | 144,80 | -4,49% | 19.443,00 |
| 03.02.2026 | 159,60 | 159,60 | 151,40 | 151,60 | -4,29% | 11.856,00 |
| 02.02.2026 | 151,80 | 159,00 | 151,80 | 158,40 | 2,46% | 20.525,00 |
| 30.01.2026 | 157,00 | 158,40 | 152,60 | 154,60 | -1,90% | 13.574,00 |
| 29.01.2026 | 157,60 | 159,00 | 156,20 | 157,60 | -0,51% | 4.908,00 |
| 28.01.2026 | 156,80 | 158,40 | 152,40 | 158,40 | 1,28% | 14.949,00 |
| 27.01.2026 | 151,40 | 156,80 | 151,40 | 156,40 | 2,36% | 25.446,00 |
| 26.01.2026 | 155,60 | 156,00 | 148,20 | 152,80 | -2,05% | 27.214,00 |
| 23.01.2026 | 153,80 | 158,60 | 151,80 | 156,00 | 0,65% | 45.095,00 |
| 22.01.2026 | 158,60 | 162,80 | 153,40 | 155,00 | -1,90% | 49.396,00 |
| 21.01.2026 | 163,20 | 163,20 | 156,80 | 158,00 | -4,93% | 14.183,00 |
| 20.01.2026 | 163,80 | 170,00 | 160,40 | 166,20 | 1,34% | 40.549,00 |
| 19.01.2026 | 158,40 | 164,00 | 157,60 | 164,00 | 1,23% | 17.380,00 |
| 16.01.2026 | 159,00 | 162,20 | 159,00 | 162,00 | 0,62% | 9.902,00 |
| 15.01.2026 | 163,20 | 163,20 | 156,20 | 161,00 | -1,59% | 17.685,00 |
| 14.01.2026 | 160,80 | 164,00 | 159,80 | 163,60 | 2,51% | 19.424,00 |
| 13.01.2026 | 168,00 | 169,20 | 158,40 | 159,60 | -5,11% | 19.261,00 |
| 12.01.2026 | 166,20 | 171,00 | 165,80 | 168,20 | 0,96% | 28.697,00 |
| 09.01.2026 | 163,00 | 168,00 | 161,80 | 166,60 | 1,96% | 24.786,00 |
| 08.01.2026 | 163,00 | 166,20 | 161,60 | 163,40 | 0,74% | 25.914,00 |
| 07.01.2026 | 157,60 | 162,80 | 153,60 | 162,20 | 4,11% | 19.490,00 |
| 06.01.2026 | 153,60 | 157,80 | 152,00 | 155,80 | 1,43% | 18.063,00 |
| 05.01.2026 | 160,00 | 163,00 | 147,20 | 153,60 | -2,41% | 34.057,00 |
| 02.01.2026 | 154,80 | 158,60 | 154,60 | 157,40 | 1,55% | 14.363,00 |
| 30.12.2025 | 148,20 | 155,00 | 148,20 | 155,00 | 5,59% | 9.587,00 |
| 29.12.2025 | 145,40 | 148,00 | 143,40 | 146,80 | 1,10% | 12.354,00 |
| 23.12.2025 | 142,80 | 145,20 | 142,00 | 145,20 | 1,68% | 8.029,00 |
| 22.12.2025 | 139,00 | 143,20 | 139,00 | 142,80 | 1,85% | 16.553,00 |
| 19.12.2025 | 141,00 | 141,00 | 137,60 | 140,20 | -0,14% | 23.017,00 |
| 18.12.2025 | 139,40 | 140,80 | 135,00 | 140,40 | 2,18% | 20.354,00 |
| 17.12.2025 | 143,60 | 146,20 | 137,00 | 137,40 | -3,38% | 30.716,00 |
| 16.12.2025 | 138,00 | 143,60 | 138,00 | 142,20 | 2,01% | 30.950,00 |
| 15.12.2025 | 136,60 | 139,80 | 133,80 | 139,40 | 2,65% | 26.772,00 |
| 12.12.2025 | 142,20 | 142,40 | 134,40 | 135,80 | -4,10% | 44.143,00 |
| 11.12.2025 | 160,00 | 160,40 | 138,80 | 141,60 | -11,72% | 63.087,00 |
| 10.12.2025 | 159,80 | 162,80 | 157,80 | 160,40 | -0,62% | 31.106,00 |
| 09.12.2025 | 157,00 | 162,20 | 155,80 | 161,40 | 2,93% | 27.599,00 |
| 08.12.2025 | 146,20 | 156,80 | 145,40 | 156,80 | 8,44% | 45.395,00 |
| 05.12.2025 | 135,20 | 145,20 | 133,40 | 144,60 | 7,43% | 27.973,00 |
| 04.12.2025 | 130,60 | 135,00 | 128,20 | 134,60 | 4,50% | 18.551,00 |
| 03.12.2025 | 130,00 | 131,20 | 128,60 | 128,80 | -0,46% | 15.324,00 |
| 02.12.2025 | 126,20 | 129,40 | 125,60 | 129,40 | 2,37% | 31.231,00 |
| 01.12.2025 | 128,00 | 128,40 | 123,20 | 126,40 | -1,86% | 23.516,00 |
| 28.11.2025 | 130,80 | 131,00 | 128,40 | 128,80 | -1,98% | 7.882,00 |
| 27.11.2025 | 128,80 | 131,80 | 128,20 | 131,40 | 2,98% | 8.983,00 |
| 26.11.2025 | 129,20 | 131,00 | 127,60 | 127,60 | -0,78% | 28.832,00 |
| 25.11.2025 | 127,60 | 130,40 | 126,20 | 128,60 | 1,10% | 13.221,00 |
| 24.11.2025 | 128,20 | 130,00 | 127,20 | 127,20 | -1,70% | 45.621,00 |
| 21.11.2025 | 132,80 | 133,40 | 126,60 | 129,40 | -4,15% | 21.686,00 |
| 20.11.2025 | 136,80 | 137,80 | 134,80 | 135,00 | -0,30% | 11.099,00 |
| 19.11.2025 | 134,40 | 138,40 | 133,80 | 135,40 | 0,59% | 17.519,00 |
| 18.11.2025 | 133,80 | 137,20 | 133,20 | 134,60 | -0,30% | 14.318,00 |
| 17.11.2025 | 133,00 | 135,20 | 131,60 | 135,00 | 2,27% | 19.889,00 |
| 14.11.2025 | 134,60 | 135,20 | 129,80 | 132,00 | -2,94% | 18.280,00 |
| 13.11.2025 | 131,60 | 137,00 | 129,80 | 136,00 | 3,03% | 21.616,00 |
| 12.11.2025 | 134,80 | 138,60 | 129,80 | 132,00 | -1,64% | 34.889,00 |
| 11.11.2025 | 143,40 | 144,00 | 134,20 | 134,20 | -6,42% | 16.437,00 |
| 10.11.2025 | 141,40 | 146,20 | 139,00 | 143,40 | 2,43% | 21.330,00 |
| 07.11.2025 | 142,00 | 143,20 | 138,00 | 140,00 | -1,27% | 23.777,00 |
| 06.11.2025 | 145,40 | 145,40 | 141,20 | 141,80 | -2,07% | 26.145,00 |
| 05.11.2025 | 154,60 | 154,60 | 144,00 | 144,80 | -5,97% | 39.470,00 |
| 04.11.2025 | 155,20 | 155,40 | 150,20 | 154,00 | -1,53% | 15.310,00 |
| 03.11.2025 | 166,80 | 167,20 | 156,00 | 156,40 | -6,12% | 19.894,00 |
| 31.10.2025 | 162,60 | 166,60 | 158,80 | 166,60 | 2,84% | 32.616,00 |
| 30.10.2025 | 155,80 | 163,00 | 154,60 | 162,00 | 8,58% | 56.563,00 |
| 29.10.2025 | 153,20 | 155,00 | 147,00 | 149,20 | -3,24% | 13.561,00 |
| 28.10.2025 | 156,80 | 156,80 | 153,40 | 154,20 | -2,77% | 7.794,00 |
| 27.10.2025 | 157,00 | 158,60 | 155,40 | 158,60 | 1,02% | 13.569,00 |
| 24.10.2025 | 156,20 | 157,20 | 154,80 | 157,00 | 0,00% | 9.215,00 |
| 23.10.2025 | 154,40 | 157,00 | 154,20 | 157,00 | 1,42% | 10.231,00 |
| 22.10.2025 | 154,60 | 157,20 | 153,80 | 154,80 | 1,18% | 17.033,00 |
| 21.10.2025 | 158,00 | 159,00 | 153,00 | 153,00 | -3,16% | 9.925,00 |
| 20.10.2025 | 154,20 | 158,00 | 154,20 | 158,00 | 3,95% | 8.922,00 |
| 17.10.2025 | 156,20 | 156,60 | 147,60 | 152,00 | -4,16% | 18.610,00 |
| 16.10.2025 | 153,40 | 159,60 | 152,40 | 158,60 | 2,85% | 9.644,00 |
| 15.10.2025 | 159,00 | 160,60 | 154,20 | 154,20 | -3,50% | 20.847,00 |
| 14.10.2025 | 158,20 | 160,00 | 156,60 | 159,80 | 0,50% | 15.059,00 |
| 13.10.2025 | 158,00 | 159,40 | 157,00 | 159,00 | 1,53% | 14.769,00 |
| 10.10.2025 | 157,80 | 158,60 | 155,80 | 156,60 | -2,00% | 11.498,00 |
| 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 |