127,200€
-1,24%
Echtzeit-Aktienkurs ALZCHEM GROUP AG INH O.N.
Bid:
Ask:
Aktienkurse zur ALZCHEM GROUP AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |