88,300€
0,11%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 89,20 | 89,20 | 85,80 | 88,60 | 0,00% | 16.162,00 |
| 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 |
| 25.02.2025 | 72,20 | 73,80 | 72,00 | 73,20 | 1,67% | 17.401,00 |
| 24.02.2025 | 70,80 | 72,20 | 69,80 | 72,00 | 4,05% | 20.617,00 |
| 21.02.2025 | 69,20 | 71,00 | 69,20 | 69,20 | -0,57% | 9.682,00 |
| 20.02.2025 | 72,00 | 72,00 | 69,40 | 69,60 | -2,79% | 7.866,00 |
| 19.02.2025 | 69,60 | 73,00 | 68,80 | 71,60 | 2,87% | 20.992,00 |
| 18.02.2025 | 67,00 | 69,60 | 66,40 | 69,60 | 3,88% | 31.284,00 |
| 17.02.2025 | 64,00 | 67,20 | 63,60 | 67,00 | 4,69% | 22.883,00 |
| 14.02.2025 | 62,40 | 64,00 | 62,40 | 64,00 | 2,56% | 15.902,00 |
| 13.02.2025 | 64,20 | 64,40 | 61,00 | 62,40 | -1,89% | 15.302,00 |
| 12.02.2025 | 65,00 | 65,00 | 62,20 | 63,60 | -1,85% | 13.504,00 |
| 11.02.2025 | 64,80 | 65,00 | 64,40 | 64,80 | -0,31% | 6.459,00 |
| 10.02.2025 | 64,60 | 66,00 | 63,80 | 65,00 | 1,88% | 11.625,00 |
| 07.02.2025 | 63,60 | 65,00 | 63,60 | 63,80 | -0,31% | 17.962,00 |
| 06.02.2025 | 65,80 | 66,60 | 63,20 | 64,00 | -1,54% | 12.843,00 |
| 05.02.2025 | 63,80 | 65,80 | 63,80 | 65,00 | 0,62% | 10.663,00 |
| 04.02.2025 | 64,00 | 64,60 | 63,20 | 64,60 | 1,57% | 6.098,00 |
| 03.02.2025 | 63,40 | 64,20 | 62,20 | 63,60 | -1,55% | 7.775,00 |
| 31.01.2025 | 64,40 | 64,80 | 63,60 | 64,60 | 0,94% | 15.538,00 |
| 30.01.2025 | 64,40 | 64,40 | 63,40 | 64,00 | 0,00% | 11.960,00 |
| 29.01.2025 | 63,80 | 64,40 | 63,20 | 64,00 | 0,63% | 7.399,00 |
| 28.01.2025 | 64,40 | 65,20 | 63,20 | 63,60 | -0,93% | 10.061,00 |
| 27.01.2025 | 64,40 | 64,60 | 61,00 | 64,20 | -1,23% | 19.294,00 |
| 24.01.2025 | 65,00 | 66,00 | 64,40 | 65,00 | 0,62% | 6.898,00 |
| 23.01.2025 | 63,80 | 65,00 | 62,80 | 64,60 | 0,94% | 13.780,00 |
| 22.01.2025 | 61,40 | 64,00 | 60,40 | 64,00 | 5,61% | 14.444,00 |
| 21.01.2025 | 61,80 | 62,40 | 58,20 | 60,60 | -1,62% | 14.584,00 |
| 20.01.2025 | 62,60 | 62,60 | 61,00 | 61,60 | -1,28% | 9.380,00 |
| 17.01.2025 | 62,20 | 63,60 | 61,60 | 62,40 | -0,95% | 14.712,00 |
| 16.01.2025 | 64,00 | 64,80 | 62,40 | 63,00 | -1,87% | 6.949,00 |
| 15.01.2025 | 64,40 | 65,00 | 63,40 | 64,20 | 0,00% | 7.818,00 |
| 14.01.2025 | 64,80 | 65,80 | 64,00 | 64,20 | 0,63% | 7.528,00 |
| 13.01.2025 | 64,40 | 65,80 | 61,80 | 63,80 | -0,31% | 11.361,00 |
| 10.01.2025 | 64,40 | 67,40 | 63,80 | 64,00 | 0,00% | 16.057,00 |
| 09.01.2025 | 61,40 | 64,40 | 61,20 | 64,00 | 5,26% | 23.505,00 |
| 08.01.2025 | 61,80 | 62,80 | 60,20 | 60,80 | -1,30% | 10.264,00 |
| 07.01.2025 | 61,60 | 62,60 | 61,00 | 61,60 | -0,65% | 9.503,00 |
| 06.01.2025 | 61,20 | 62,00 | 60,20 | 62,00 | 3,33% | 21.196,00 |
| 03.01.2025 | 59,20 | 61,00 | 59,00 | 60,00 | 1,69% | 29.116,00 |
| 02.01.2025 | 57,00 | 59,60 | 57,00 | 59,00 | 3,51% | 10.798,00 |
| 30.12.2024 | 55,60 | 57,60 | 55,40 | 57,00 | 1,06% | 11.901,00 |
| 27.12.2024 | 58,80 | 59,00 | 55,40 | 56,40 | -2,76% | 10.530,00 |
| 23.12.2024 | 56,60 | 58,00 | 56,60 | 58,00 | 1,75% | 5.735,00 |
| 20.12.2024 | 57,60 | 58,20 | 55,20 | 57,00 | -2,06% | 12.172,00 |
| 19.12.2024 | 57,20 | 58,80 | 57,20 | 58,20 | 1,04% | 7.711,00 |
| 18.12.2024 | 58,80 | 59,60 | 57,40 | 57,60 | -0,69% | 8.684,00 |
| 17.12.2024 | 59,80 | 61,00 | 58,00 | 58,00 | -2,36% | 14.040,00 |
| 16.12.2024 | 58,40 | 60,60 | 58,00 | 59,40 | 3,48% | 14.549,00 |
| 13.12.2024 | 57,60 | 58,60 | 57,20 | 57,40 | -0,69% | 9.026,00 |
| 12.12.2024 | 58,80 | 59,40 | 56,60 | 57,80 | -2,03% | 16.202,00 |
| 11.12.2024 | 54,20 | 59,00 | 53,80 | 59,00 | -0,67% | 36.663,00 |
| 10.12.2024 | 59,60 | 60,20 | 59,40 | 59,40 | -1,00% | 8.603,00 |
| 09.12.2024 | 60,40 | 61,40 | 58,40 | 60,00 | -0,33% | 10.126,00 |
| 06.12.2024 | 61,40 | 61,40 | 59,40 | 60,20 | -1,63% | 10.257,00 |
| 05.12.2024 | 63,20 | 64,20 | 60,20 | 61,20 | -0,33% | 20.064,00 |
| 04.12.2024 | 62,80 | 64,80 | 60,60 | 61,40 | -2,54% | 22.994,00 |
| 03.12.2024 | 59,20 | 63,00 | 59,00 | 63,00 | 7,51% | 41.704,00 |
| 02.12.2024 | 57,20 | 58,80 | 56,60 | 58,60 | 3,17% | 6.603,00 |
| 29.11.2024 | 57,20 | 57,40 | 56,40 | 56,80 | -0,70% | 6.108,00 |
| 28.11.2024 | 57,80 | 58,60 | 56,80 | 57,20 | -0,69% | 1.698,00 |
| 27.11.2024 | 58,80 | 58,80 | 56,60 | 57,60 | -2,04% | 4.446,00 |
| 26.11.2024 | 57,60 | 59,20 | 57,40 | 58,80 | 0,68% | 1.320,00 |
| 25.11.2024 | 59,80 | 60,00 | 57,60 | 58,40 | -2,01% | 6.778,00 |
| 22.11.2024 | 59,80 | 60,00 | 59,20 | 59,60 | 0,00% | 6.500,00 |
| 21.11.2024 | 60,00 | 60,40 | 59,60 | 59,60 | -0,33% | 5.179,00 |
| 20.11.2024 | 60,20 | 60,40 | 59,40 | 59,80 | -0,33% | 10.080,00 |
| 19.11.2024 | 56,80 | 60,40 | 56,80 | 60,00 | 4,17% | 12.226,00 |
| 18.11.2024 | 58,00 | 58,00 | 56,40 | 57,60 | 0,70% | 7.792,00 |
| 15.11.2024 | 57,60 | 59,60 | 55,60 | 57,20 | -1,72% | 9.551,00 |
| 14.11.2024 | 55,20 | 59,60 | 55,20 | 58,20 | 5,43% | 18.027,00 |
| 13.11.2024 | 54,00 | 56,80 | 53,00 | 55,20 | 2,99% | 10.133,00 |
| 12.11.2024 | 53,60 | 54,00 | 52,20 | 53,60 | -0,37% | 4.894,00 |
| 11.11.2024 | 56,00 | 56,00 | 53,00 | 53,80 | -0,74% | 13.434,00 |
| 08.11.2024 | 55,00 | 55,80 | 53,60 | 54,20 | -1,81% | 6.049,00 |
| 07.11.2024 | 55,80 | 60,00 | 54,80 | 55,20 | -0,36% | 14.203,00 |
| 06.11.2024 | 54,80 | 57,00 | 54,40 | 55,40 | 1,47% | 11.505,00 |
| 05.11.2024 | 52,00 | 54,60 | 51,80 | 54,60 | 5,41% | 7.732,00 |
| 04.11.2024 | 51,00 | 52,40 | 50,80 | 51,80 | 0,78% | 3.661,00 |
| 01.11.2024 | 52,40 | 52,40 | 51,20 | 51,40 | -1,53% | 3.469,00 |
| 31.10.2024 | 52,20 | 53,20 | 51,00 | 52,20 | -2,97% | 7.854,00 |
| 30.10.2024 | 54,40 | 55,20 | 52,60 | 53,80 | -3,24% | 6.640,00 |
| 29.10.2024 | 57,00 | 57,20 | 55,20 | 55,60 | -1,07% | 12.510,00 |
| 28.10.2024 | 55,80 | 57,60 | 54,40 | 56,20 | 1,08% | 11.837,00 |
| 25.10.2024 | 55,80 | 56,00 | 54,40 | 55,60 | 0,72% | 9.759,00 |
| 24.10.2024 | 57,00 | 57,00 | 54,80 | 55,20 | -4,83% | 7.661,00 |
| 23.10.2024 | 58,40 | 58,40 | 55,60 | 58,00 | -0,34% | 3.937,00 |
| 22.10.2024 | 60,00 | 60,00 | 57,60 | 58,20 | -1,69% | 3.257,00 |
| 21.10.2024 | 60,00 | 61,00 | 59,00 | 59,20 | -1,33% | 6.178,00 |
| 18.10.2024 | 60,20 | 60,40 | 58,60 | 60,00 | 0,67% | 11.344,00 |
| 17.10.2024 | 57,80 | 60,00 | 57,80 | 59,60 | 4,93% | 9.823,00 |