166,800€
-1,30%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 161,50 | 172,10 | 155,60 | 169,00 | 4,64% | 26.658,00 |
| 07.07.2026 | 172,40 | 172,40 | 161,20 | 161,50 | -5,56% | 15.610,00 |
| 06.07.2026 | 173,60 | 173,60 | 168,60 | 171,00 | -1,78% | 8.440,00 |
| 03.07.2026 | 171,10 | 175,90 | 169,70 | 174,10 | 2,47% | 10.308,00 |
| 02.07.2026 | 169,80 | 172,40 | 168,40 | 169,90 | -0,35% | 9.203,00 |
| 01.07.2026 | 174,90 | 174,90 | 169,10 | 170,50 | -1,79% | 10.772,00 |
| 30.06.2026 | 176,90 | 182,00 | 173,60 | 173,60 | -0,57% | 39.349,00 |
| 29.06.2026 | 172,50 | 176,00 | 170,50 | 174,60 | 2,71% | 14.518,00 |
| 26.06.2026 | 175,00 | 175,00 | 169,00 | 170,00 | -2,75% | 42.192,00 |
| 25.06.2026 | 181,90 | 181,90 | 174,80 | 174,80 | -3,96% | 25.971,00 |
| 24.06.2026 | 188,40 | 188,40 | 178,00 | 182,00 | -2,67% | 23.585,00 |
| 23.06.2026 | 183,20 | 188,90 | 182,30 | 187,00 | 1,08% | 9.284,00 |
| 22.06.2026 | 186,90 | 187,20 | 183,00 | 185,00 | -0,54% | 21.926,00 |
| 19.06.2026 | 187,90 | 188,50 | 185,20 | 186,00 | -0,27% | 14.129,00 |
| 18.06.2026 | 189,00 | 189,00 | 183,80 | 186,50 | -0,59% | 15.626,00 |
| 17.06.2026 | 188,60 | 190,00 | 184,70 | 187,60 | -1,26% | 8.563,00 |
| 16.06.2026 | 191,80 | 192,20 | 187,20 | 190,00 | -0,47% | 12.293,00 |
| 15.06.2026 | 190,00 | 192,10 | 187,70 | 190,90 | 0,79% | 16.952,00 |
| 12.06.2026 | 184,90 | 190,30 | 181,40 | 189,40 | 4,18% | 13.214,00 |
| 11.06.2026 | 180,00 | 186,70 | 179,00 | 181,80 | 3,77% | 25.006,00 |
| 10.06.2026 | 175,00 | 180,50 | 173,00 | 175,20 | 0,52% | 26.316,00 |
| 09.06.2026 | 174,40 | 180,40 | 171,60 | 174,30 | -0,85% | 33.759,00 |
| 08.06.2026 | 171,40 | 175,80 | 160,80 | 175,80 | 1,21% | 47.159,00 |
| 05.06.2026 | 174,20 | 177,90 | 172,00 | 173,70 | -0,74% | 43.635,00 |
| 04.06.2026 | 173,00 | 176,70 | 171,90 | 175,00 | 2,22% | 24.825,00 |
| 03.06.2026 | 193,40 | 193,40 | 171,20 | 171,20 | -11,52% | 36.136,00 |
| 02.06.2026 | 188,00 | 210,60 | 187,90 | 193,50 | 3,42% | 67.744,00 |
| 01.06.2026 | 187,30 | 187,60 | 181,80 | 187,10 | -0,64% | 33.889,00 |
| 29.05.2026 | 190,00 | 190,90 | 184,80 | 188,30 | -0,32% | 37.553,00 |
| 28.05.2026 | 175,80 | 191,30 | 175,20 | 188,90 | 6,78% | 30.254,00 |
| 27.05.2026 | 170,20 | 177,00 | 166,50 | 176,90 | 4,80% | 44.094,00 |
| 26.05.2026 | 166,80 | 170,00 | 166,80 | 168,80 | 0,84% | 7.060,00 |
| 25.05.2026 | 166,30 | 168,00 | 165,70 | 167,40 | 0,84% | 3.081,00 |
| 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 |