165,900€
1,16%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 164,00 | 166,10 | 163,20 | 166,00 | 1,22% | 15.858,00 |
| 21.05.2026 | 163,30 | 165,60 | 162,30 | 164,00 | 1,17% | 16.662,00 |
| 20.05.2026 | 166,00 | 170,10 | 162,00 | 162,10 | -2,23% | 25.741,00 |
| 19.05.2026 | 166,20 | 170,30 | 164,00 | 165,80 | 0,48% | 32.679,00 |
| 18.05.2026 | 164,70 | 166,30 | 163,00 | 165,00 | -0,60% | 82.249,00 |
| 15.05.2026 | 167,50 | 167,50 | 165,00 | 166,00 | -0,18% | 30.912,00 |
| 14.05.2026 | 169,20 | 169,30 | 164,90 | 166,30 | -1,36% | 18.881,00 |
| 13.05.2026 | 166,80 | 168,60 | 165,30 | 168,60 | 1,81% | 18.761,00 |
| 12.05.2026 | 164,90 | 166,50 | 163,60 | 165,60 | 0,12% | 45.152,00 |
| 11.05.2026 | 161,20 | 166,20 | 159,00 | 165,40 | 3,37% | 33.086,00 |
| 08.05.2026 | 161,40 | 162,00 | 158,00 | 160,00 | -1,23% | 25.194,00 |
| 07.05.2026 | 161,70 | 167,50 | 160,20 | 162,00 | 0,06% | 24.814,00 |
| 06.05.2026 | 163,00 | 164,50 | 160,00 | 161,90 | -1,16% | 19.538,00 |
| 05.05.2026 | 166,50 | 170,00 | 163,10 | 163,80 | -0,91% | 27.893,00 |
| 04.05.2026 | 166,30 | 173,00 | 165,30 | 165,30 | -0,36% | 29.366,00 |
| 30.04.2026 | 170,00 | 172,60 | 163,90 | 165,90 | -4,71% | 39.827,00 |
| 29.04.2026 | 175,60 | 179,50 | 173,80 | 174,10 | -0,11% | 12.922,00 |
| 28.04.2026 | 174,20 | 176,60 | 172,10 | 174,30 | 0,35% | 15.880,00 |
| 27.04.2026 | 174,10 | 176,60 | 172,70 | 173,70 | 0,35% | 14.759,00 |
| 24.04.2026 | 174,90 | 174,90 | 170,50 | 173,10 | -1,14% | 19.873,00 |
| 23.04.2026 | 183,20 | 183,40 | 171,70 | 175,10 | -4,84% | 16.291,00 |
| 22.04.2026 | 184,20 | 187,90 | 182,40 | 184,00 | 0,77% | 11.498,00 |
| 21.04.2026 | 182,30 | 185,10 | 181,00 | 182,60 | 0,94% | 13.166,00 |
| 20.04.2026 | 179,00 | 182,40 | 178,00 | 180,90 | 0,89% | 10.039,00 |
| 17.04.2026 | 182,10 | 186,90 | 179,30 | 179,30 | -0,44% | 15.138,00 |
| 16.04.2026 | 185,60 | 186,90 | 176,40 | 180,10 | -3,64% | 46.348,00 |
| 15.04.2026 | 188,30 | 190,00 | 180,00 | 186,90 | -0,64% | 42.373,00 |
| 14.04.2026 | 178,40 | 189,10 | 178,30 | 188,10 | 6,21% | 30.414,00 |
| 13.04.2026 | 173,00 | 178,40 | 171,80 | 177,10 | 2,19% | 18.354,00 |
| 10.04.2026 | 178,70 | 178,70 | 170,60 | 173,30 | -3,88% | 25.754,00 |
| 09.04.2026 | 178,30 | 181,20 | 176,00 | 180,30 | 0,17% | 14.796,00 |
| 08.04.2026 | 180,90 | 182,10 | 173,60 | 180,00 | 0,56% | 24.876,00 |
| 07.04.2026 | 184,00 | 185,50 | 179,00 | 179,00 | -2,29% | 18.641,00 |
| 02.04.2026 | 177,00 | 185,80 | 174,00 | 183,20 | 1,44% | 35.005,00 |
| 01.04.2026 | 173,20 | 181,40 | 170,40 | 180,60 | 6,24% | 33.321,00 |
| 31.03.2026 | 167,80 | 170,40 | 166,80 | 170,00 | 0,95% | 16.873,00 |
| 30.03.2026 | 160,80 | 168,60 | 158,00 | 168,40 | 4,08% | 20.492,00 |
| 27.03.2026 | 166,00 | 166,00 | 160,00 | 161,80 | -1,82% | 18.752,00 |
| 26.03.2026 | 170,00 | 170,00 | 164,80 | 164,80 | -3,29% | 9.638,00 |
| 25.03.2026 | 170,00 | 171,60 | 165,60 | 170,40 | 1,55% | 10.501,00 |
| 24.03.2026 | 166,80 | 167,80 | 160,80 | 167,80 | 0,96% | 9.008,00 |
| 23.03.2026 | 157,80 | 168,20 | 155,00 | 166,20 | 3,36% | 37.369,00 |
| 20.03.2026 | 166,80 | 168,00 | 159,40 | 160,80 | -2,90% | 45.734,00 |
| 19.03.2026 | 176,60 | 176,80 | 164,40 | 165,60 | -5,48% | 25.818,00 |
| 18.03.2026 | 170,40 | 179,40 | 169,40 | 175,20 | 3,06% | 88.106,00 |
| 17.03.2026 | 170,00 | 172,00 | 167,40 | 170,00 | -0,47% | 25.995,00 |
| 16.03.2026 | 170,00 | 172,60 | 162,60 | 170,80 | 0,83% | 30.741,00 |
| 13.03.2026 | 163,80 | 171,40 | 162,20 | 169,40 | 3,67% | 53.997,00 |
| 12.03.2026 | 158,20 | 165,20 | 157,60 | 163,40 | 3,81% | 22.854,00 |
| 11.03.2026 | 163,40 | 165,00 | 156,40 | 157,40 | -3,32% | 21.253,00 |
| 10.03.2026 | 154,60 | 165,40 | 154,60 | 162,80 | 4,36% | 23.811,00 |
| 09.03.2026 | 151,00 | 158,40 | 149,40 | 156,00 | 0,65% | 22.737,00 |
| 06.03.2026 | 152,60 | 157,20 | 151,60 | 155,00 | 1,31% | 28.031,00 |
| 05.03.2026 | 159,60 | 160,00 | 152,60 | 153,00 | -3,89% | 14.485,00 |
| 04.03.2026 | 153,40 | 159,20 | 153,40 | 159,20 | 2,31% | 21.459,00 |
| 03.03.2026 | 155,40 | 157,20 | 148,80 | 155,60 | 0,52% | 47.225,00 |
| 02.03.2026 | 147,60 | 159,60 | 147,20 | 154,80 | 3,89% | 28.941,00 |
| 27.02.2026 | 154,60 | 161,00 | 145,40 | 149,00 | -4,85% | 55.693,00 |
| 26.02.2026 | 162,00 | 162,00 | 156,00 | 156,60 | -2,85% | 24.798,00 |
| 25.02.2026 | 163,60 | 167,40 | 160,20 | 161,20 | 4,00% | 24.465,00 |
| 24.02.2026 | 154,40 | 159,00 | 154,20 | 155,00 | 0,13% | 18.437,00 |
| 23.02.2026 | 158,00 | 158,00 | 153,40 | 154,80 | -1,53% | 12.205,00 |
| 20.02.2026 | 154,20 | 159,40 | 153,40 | 157,20 | 1,55% | 15.883,00 |
| 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 |