57,700€
4,53%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 57,20 | 57,60 | 56,40 | 56,80 | 0,35% | 6.049,00 |
| 15.10.2024 | 58,20 | 61,80 | 55,60 | 56,60 | -1,05% | 20.068,00 |
| 14.10.2024 | 54,80 | 59,00 | 54,80 | 57,20 | 5,93% | 31.916,00 |
| 11.10.2024 | 53,80 | 55,40 | 52,00 | 54,00 | 1,50% | 26.610,00 |
| 10.10.2024 | 52,80 | 54,00 | 52,40 | 53,20 | 0,76% | 16.070,00 |
| 09.10.2024 | 51,20 | 52,80 | 51,20 | 52,80 | 1,93% | 5.042,00 |
| 08.10.2024 | 51,80 | 52,20 | 50,80 | 51,80 | 1,57% | 6.010,00 |
| 07.10.2024 | 51,40 | 52,40 | 50,60 | 51,00 | -0,39% | 11.012,00 |
| 04.10.2024 | 51,20 | 51,80 | 50,20 | 51,20 | 0,39% | 4.502,00 |
| 03.10.2024 | 52,20 | 52,40 | 50,60 | 51,00 | -2,30% | 11.375,00 |
| 02.10.2024 | 48,60 | 52,20 | 48,40 | 52,20 | 7,41% | 17.056,00 |
| 01.10.2024 | 47,70 | 50,00 | 47,30 | 48,60 | 2,97% | 12.107,00 |
| 30.09.2024 | 44,90 | 47,70 | 44,80 | 47,20 | 6,55% | 5.534,00 |
| 27.09.2024 | 43,50 | 46,50 | 43,50 | 44,30 | 2,07% | 2.869,00 |
| 26.09.2024 | 43,20 | 44,60 | 43,20 | 43,40 | -0,23% | 2.666,00 |
| 25.09.2024 | 45,40 | 45,40 | 43,20 | 43,50 | -2,90% | 5.417,00 |
| 24.09.2024 | 44,10 | 45,30 | 44,00 | 44,80 | 2,05% | 5.480,00 |
| 23.09.2024 | 42,60 | 43,90 | 42,00 | 43,90 | 4,77% | 2.013,00 |
| 20.09.2024 | 41,20 | 42,30 | 40,60 | 41,90 | 1,21% | 6.187,00 |
| 19.09.2024 | 41,10 | 41,40 | 40,40 | 41,40 | 1,47% | 10.141,00 |
| 18.09.2024 | 40,40 | 41,30 | 40,40 | 40,80 | 0,00% | 5.668,00 |
| 17.09.2024 | 41,50 | 42,10 | 40,50 | 40,80 | -3,55% | 9.289,00 |
| 16.09.2024 | 42,70 | 42,70 | 42,30 | 42,30 | -0,94% | 2.576,00 |
| 13.09.2024 | 43,80 | 43,80 | 42,30 | 42,70 | -2,51% | 3.667,00 |
| 12.09.2024 | 43,70 | 44,70 | 43,70 | 43,80 | 1,15% | 2.029,00 |
| 11.09.2024 | 43,40 | 43,80 | 43,20 | 43,30 | 0,00% | 4.164,00 |
| 10.09.2024 | 44,70 | 44,70 | 43,10 | 43,30 | -2,04% | 3.024,00 |
| 09.09.2024 | 42,90 | 45,60 | 42,90 | 44,20 | 6,00% | 6.197,00 |
| 06.09.2024 | 46,60 | 46,80 | 41,40 | 41,70 | -10,71% | 23.319,00 |
| 05.09.2024 | 48,90 | 49,10 | 46,50 | 46,70 | -4,89% | 5.923,00 |
| 04.09.2024 | 48,60 | 49,50 | 48,00 | 49,10 | 1,03% | 5.344,00 |
| 03.09.2024 | 50,40 | 50,40 | 48,20 | 48,60 | -2,61% | 4.187,00 |
| 02.09.2024 | 48,50 | 50,60 | 48,50 | 49,90 | 3,31% | 3.515,00 |
| 30.08.2024 | 49,00 | 49,00 | 48,30 | 48,30 | -2,42% | 862,00 |
| 29.08.2024 | 47,80 | 49,50 | 47,20 | 49,50 | 4,21% | 2.916,00 |
| 28.08.2024 | 49,60 | 49,60 | 46,20 | 47,50 | -4,23% | 8.901,00 |
| 27.08.2024 | 50,80 | 51,00 | 49,60 | 49,60 | -2,36% | 1.573,00 |
| 26.08.2024 | 51,00 | 51,20 | 50,40 | 50,80 | -0,39% | 2.499,00 |
| 23.08.2024 | 50,20 | 51,00 | 49,60 | 51,00 | 2,00% | 5.566,00 |
| 22.08.2024 | 50,60 | 51,40 | 50,00 | 50,00 | -1,57% | 2.747,00 |
| 21.08.2024 | 51,40 | 51,40 | 49,90 | 50,80 | -1,55% | 2.981,00 |
| 20.08.2024 | 52,20 | 52,20 | 51,40 | 51,60 | -1,15% | 3.228,00 |
| 19.08.2024 | 52,00 | 52,20 | 51,20 | 52,20 | 0,38% | 5.345,00 |
| 16.08.2024 | 51,80 | 52,00 | 51,40 | 52,00 | 1,96% | 5.834,00 |
| 15.08.2024 | 51,00 | 51,80 | 50,60 | 51,00 | -2,30% | 2.637,00 |
| 14.08.2024 | 52,20 | 52,20 | 50,20 | 52,20 | 3,16% | 3.613,00 |
| 13.08.2024 | 51,40 | 52,20 | 50,60 | 50,60 | -0,78% | 1.502,00 |
| 12.08.2024 | 52,20 | 52,20 | 51,00 | 51,00 | -2,67% | 5.386,00 |
| 09.08.2024 | 52,20 | 52,60 | 52,00 | 52,40 | 1,16% | 10.663,00 |
| 08.08.2024 | 51,60 | 52,20 | 50,40 | 51,80 | 1,97% | 2.832,00 |
| 07.08.2024 | 51,00 | 51,60 | 50,40 | 50,80 | 0,00% | 3.836,00 |
| 06.08.2024 | 50,80 | 51,20 | 48,20 | 50,80 | 0,40% | 4.843,00 |
| 05.08.2024 | 46,30 | 51,20 | 44,60 | 50,60 | -2,32% | 22.926,00 |
| 02.08.2024 | 51,20 | 52,00 | 50,20 | 51,80 | -0,38% | 9.322,00 |
| 01.08.2024 | 51,40 | 52,00 | 51,20 | 52,00 | 1,96% | 12.104,00 |
| 31.07.2024 | 50,20 | 51,60 | 50,20 | 51,00 | 2,41% | 3.672,00 |
| 30.07.2024 | 47,10 | 50,80 | 47,10 | 49,80 | 3,75% | 8.576,00 |
| 29.07.2024 | 49,20 | 51,40 | 47,00 | 48,00 | -1,03% | 9.834,00 |
| 26.07.2024 | 47,90 | 49,10 | 47,60 | 48,50 | 2,11% | 3.591,00 |
| 25.07.2024 | 47,90 | 47,90 | 45,60 | 47,50 | -1,25% | 5.798,00 |
| 24.07.2024 | 52,00 | 52,00 | 47,80 | 48,10 | -7,14% | 6.388,00 |
| 23.07.2024 | 50,80 | 52,80 | 50,80 | 51,80 | 3,19% | 11.303,00 |
| 22.07.2024 | 50,40 | 51,60 | 50,20 | 50,20 | 1,21% | 6.988,00 |
| 19.07.2024 | 51,80 | 52,00 | 49,40 | 49,60 | -0,80% | 5.431,00 |
| 18.07.2024 | 52,00 | 52,00 | 49,80 | 50,00 | -3,10% | 11.147,00 |
| 17.07.2024 | 51,60 | 53,00 | 50,60 | 51,60 | 1,18% | 6.494,00 |
| 16.07.2024 | 49,70 | 52,60 | 49,60 | 51,00 | 2,41% | 21.664,00 |
| 15.07.2024 | 48,90 | 50,00 | 48,90 | 49,80 | 2,26% | 5.537,00 |
| 12.07.2024 | 48,30 | 49,20 | 48,00 | 48,70 | 0,00% | 4.804,00 |
| 11.07.2024 | 46,90 | 48,80 | 46,90 | 48,70 | 3,18% | 2.923,00 |
| 10.07.2024 | 46,30 | 47,20 | 46,00 | 47,20 | 2,39% | 4.895,00 |
| 09.07.2024 | 46,50 | 46,60 | 45,10 | 46,10 | -0,86% | 13.489,00 |
| 08.07.2024 | 46,50 | 47,10 | 45,10 | 46,50 | -1,06% | 7.036,00 |
| 05.07.2024 | 47,90 | 48,20 | 47,00 | 47,00 | -2,08% | 5.199,00 |
| 04.07.2024 | 48,50 | 49,50 | 47,70 | 48,00 | -0,83% | 13.189,00 |
| 03.07.2024 | 47,60 | 49,20 | 47,60 | 48,40 | 0,83% | 2.339,00 |
| 02.07.2024 | 47,70 | 48,10 | 47,50 | 48,00 | 0,63% | 1.021,00 |
| 01.07.2024 | 48,30 | 48,40 | 47,20 | 47,70 | -1,45% | 2.366,00 |
| 28.06.2024 | 48,20 | 48,90 | 48,00 | 48,40 | -0,41% | 5.339,00 |