158,200€
-0,25%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 159,80 | 162,40 | 155,00 | 158,20 | -0,25% | 30.912,00 |
| 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 |
| 20.05.2025 | 125,00 | 126,20 | 120,60 | 122,80 | -0,32% | 81.027,00 |
| 19.05.2025 | 124,20 | 128,80 | 122,20 | 123,20 | 0,98% | 58.155,00 |
| 16.05.2025 | 124,40 | 127,20 | 120,00 | 122,00 | -1,13% | 25.038,00 |
| 15.05.2025 | 121,00 | 125,60 | 120,20 | 123,40 | 1,98% | 38.588,00 |
| 14.05.2025 | 122,20 | 126,00 | 120,00 | 121,00 | -0,82% | 48.094,00 |
| 13.05.2025 | 119,80 | 122,80 | 119,00 | 122,00 | 2,18% | 17.418,00 |
| 12.05.2025 | 127,00 | 127,80 | 117,80 | 119,40 | -6,13% | 37.798,00 |
| 09.05.2025 | 127,80 | 128,40 | 124,00 | 127,20 | -1,24% | 40.409,00 |
| 08.05.2025 | 127,40 | 132,60 | 126,00 | 128,80 | 5,23% | 55.118,00 |
| 07.05.2025 | 128,60 | 128,60 | 121,40 | 122,40 | -2,08% | 26.146,00 |
| 06.05.2025 | 122,40 | 125,20 | 116,00 | 125,00 | 2,80% | 38.095,00 |
| 05.05.2025 | 122,00 | 125,40 | 120,40 | 121,60 | 0,50% | 49.738,00 |
| 02.05.2025 | 113,00 | 127,20 | 112,80 | 121,00 | 7,08% | 89.699,00 |
| 30.04.2025 | 104,40 | 113,00 | 102,60 | 113,00 | 6,00% | 59.436,00 |
| 29.04.2025 | 102,00 | 108,20 | 101,20 | 106,60 | 4,72% | 35.871,00 |
| 28.04.2025 | 103,00 | 103,00 | 100,40 | 101,80 | -0,39% | 24.061,00 |
| 25.04.2025 | 102,40 | 103,60 | 100,60 | 102,20 | -0,20% | 45.445,00 |
| 24.04.2025 | 104,00 | 105,00 | 101,40 | 102,40 | -1,54% | 25.478,00 |
| 23.04.2025 | 104,60 | 104,60 | 97,30 | 104,00 | -0,76% | 42.278,00 |
| 22.04.2025 | 103,80 | 107,80 | 103,40 | 104,80 | 0,19% | 27.061,00 |
| 17.04.2025 | 108,00 | 108,00 | 104,00 | 104,60 | -2,24% | 22.502,00 |
| 16.04.2025 | 108,00 | 108,40 | 104,00 | 107,00 | -1,65% | 52.893,00 |
| 15.04.2025 | 106,00 | 108,80 | 105,00 | 108,80 | 3,62% | 69.753,00 |
| 14.04.2025 | 105,00 | 107,00 | 102,40 | 105,00 | 1,74% | 54.704,00 |
| 11.04.2025 | 103,20 | 105,20 | 101,20 | 103,20 | 1,18% | 51.060,00 |
| 10.04.2025 | 103,00 | 104,00 | 97,20 | 102,00 | 7,14% | 61.256,00 |
| 09.04.2025 | 94,80 | 97,20 | 92,80 | 95,20 | -3,05% | 85.275,00 |
| 08.04.2025 | 94,00 | 98,60 | 93,00 | 98,20 | 8,75% | 45.656,00 |
| 07.04.2025 | 78,40 | 94,70 | 73,70 | 90,30 | -3,94% | 110.005,00 |
| 04.04.2025 | 100,00 | 101,50 | 92,60 | 94,00 | -6,00% | 83.240,00 |
| 03.04.2025 | 93,80 | 101,00 | 93,80 | 100,00 | 3,31% | 54.171,00 |
| 02.04.2025 | 97,00 | 98,60 | 94,00 | 96,80 | -1,02% | 37.007,00 |
| 01.04.2025 | 92,80 | 97,80 | 92,80 | 97,80 | 4,94% | 26.335,00 |
| 31.03.2025 | 93,80 | 95,00 | 92,60 | 93,20 | -3,72% | 28.276,00 |
| 28.03.2025 | 97,80 | 98,80 | 94,20 | 96,80 | -2,22% | 32.774,00 |
| 27.03.2025 | 96,80 | 99,40 | 94,40 | 99,00 | 1,64% | 31.551,00 |
| 26.03.2025 | 94,20 | 97,60 | 94,20 | 97,40 | 3,62% | 45.325,00 |
| 25.03.2025 | 95,60 | 96,00 | 92,80 | 94,00 | -3,09% | 31.119,00 |
| 24.03.2025 | 94,20 | 97,80 | 93,60 | 97,00 | 5,21% | 42.111,00 |
| 21.03.2025 | 90,40 | 92,20 | 88,00 | 92,20 | 0,44% | 47.668,00 |
| 20.03.2025 | 93,60 | 94,00 | 86,80 | 91,80 | -2,34% | 61.809,00 |
| 19.03.2025 | 95,40 | 97,00 | 90,60 | 94,00 | -3,09% | 83.653,00 |
| 18.03.2025 | 105,00 | 105,00 | 93,80 | 97,00 | -6,28% | 130.635,00 |
| 17.03.2025 | 107,00 | 111,00 | 100,00 | 103,50 | 3,50% | 166.179,00 |
| 14.03.2025 | 90,60 | 100,00 | 90,60 | 100,00 | 10,86% | 62.331,00 |
| 13.03.2025 | 89,20 | 91,00 | 88,00 | 90,20 | 1,35% | 49.173,00 |
| 12.03.2025 | 89,20 | 89,20 | 85,80 | 89,00 | 0,45% | 26.407,00 |
| 11.03.2025 | 85,00 | 89,80 | 84,60 | 88,60 | 3,50% | 38.531,00 |
| 10.03.2025 | 90,40 | 90,60 | 84,60 | 85,60 | -1,83% | 41.397,00 |
| 07.03.2025 | 86,80 | 90,60 | 86,20 | 87,20 | 2,11% | 51.586,00 |
| 06.03.2025 | 84,40 | 85,80 | 83,00 | 85,40 | 2,15% | 19.138,00 |
| 05.03.2025 | 82,40 | 85,60 | 81,80 | 83,60 | 7,46% | 33.128,00 |
| 04.03.2025 | 85,60 | 86,40 | 77,40 | 77,80 | -6,49% | 89.078,00 |
| 03.03.2025 | 81,80 | 86,00 | 81,40 | 83,20 | 6,67% | 71.031,00 |
| 28.02.2025 | 73,80 | 78,60 | 73,80 | 78,00 | 5,98% | 38.072,00 |
| 27.02.2025 | 72,80 | 75,80 | 72,20 | 73,60 | 1,10% | 34.908,00 |
| 26.02.2025 | 73,40 | 74,00 | 71,80 | 72,80 | -0,55% | 19.030,00 |