44,200€
1,38%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 43,60 | 46,50 | 43,30 | 44,35 | 1,72% | - |
| 26.09.2024 | 44,35 | 44,50 | 43,50 | 43,60 | -0,80% | - |
| 25.09.2024 | 44,70 | 44,90 | 43,00 | 43,95 | -2,12% | 1.890,00 |
| 24.09.2024 | 44,05 | 45,35 | 43,90 | 44,90 | 1,93% | 583,00 |
| 23.09.2024 | 41,95 | 44,05 | 41,90 | 44,05 | 4,88% | 1.115,00 |
| 20.09.2024 | 41,40 | 42,20 | 40,90 | 42,00 | 1,45% | 2.400,00 |
| 19.09.2024 | 40,95 | 41,50 | 40,50 | 41,40 | 1,22% | - |
| 18.09.2024 | 40,80 | 41,30 | 40,70 | 40,90 | 0,12% | 1.020,00 |
| 17.09.2024 | 41,50 | 42,10 | 40,40 | 40,85 | -1,80% | 4.179,00 |
| 16.09.2024 | 42,65 | 42,70 | 41,60 | 41,60 | -2,58% | 4.620,00 |
| 13.09.2024 | 43,80 | 44,10 | 42,50 | 42,70 | -2,73% | 1.400,00 |
| 12.09.2024 | 43,50 | 44,80 | 43,40 | 43,90 | 0,69% | 785,00 |
| 11.09.2024 | 43,25 | 43,80 | 42,85 | 43,60 | 0,58% | 9.600,00 |
| 10.09.2024 | 44,25 | 44,60 | 43,10 | 43,35 | -1,92% | 930,00 |
| 09.09.2024 | 42,55 | 46,05 | 42,45 | 44,20 | 4,37% | 880,00 |
| 06.09.2024 | 46,75 | 46,85 | 41,70 | 42,35 | -9,31% | 1.759,00 |
| 05.09.2024 | 49,15 | 49,15 | 46,50 | 46,70 | -4,89% | 2.850,00 |
| 04.09.2024 | 48,35 | 49,30 | 48,15 | 49,10 | 1,03% | 1.473,00 |
| 03.09.2024 | 49,70 | 50,40 | 48,40 | 48,60 | -2,51% | 1.075,00 |
| 02.09.2024 | 48,20 | 50,60 | 48,20 | 49,85 | 3,32% | - |
| 30.08.2024 | 49,50 | 49,65 | 47,45 | 48,25 | -2,33% | - |
| 29.08.2024 | 47,75 | 49,55 | 46,85 | 49,40 | 3,67% | 9.550,00 |
| 28.08.2024 | 49,75 | 49,90 | 46,25 | 47,65 | -4,12% | 1.590,00 |
| 27.08.2024 | 50,70 | 50,90 | 49,65 | 49,70 | -1,97% | - |
| 26.08.2024 | 50,30 | 51,10 | 50,25 | 50,70 | 0,80% | 5.150,00 |
| 23.08.2024 | 50,20 | 51,00 | 49,70 | 50,30 | 0,50% | 2.730,00 |
| 22.08.2024 | 50,50 | 51,10 | 50,00 | 50,05 | -1,28% | 1.983,00 |
| 21.08.2024 | 51,60 | 51,60 | 50,10 | 50,70 | -1,74% | 2.800,00 |
| 20.08.2024 | 52,10 | 52,10 | 51,60 | 51,60 | -1,15% | - |
| 19.08.2024 | 51,90 | 52,20 | 51,30 | 52,20 | 0,38% | 3.300,00 |
| 16.08.2024 | 52,10 | 52,30 | 51,50 | 52,00 | -0,38% | - |
| 15.08.2024 | 51,20 | 52,40 | 50,40 | 52,20 | 1,36% | 1.035,00 |
| 14.08.2024 | 50,40 | 52,10 | 50,30 | 51,50 | 1,98% | - |
| 13.08.2024 | 51,50 | 52,00 | 50,40 | 50,50 | -1,75% | - |
| 12.08.2024 | 52,60 | 52,70 | 51,00 | 51,40 | -1,91% | - |
| 09.08.2024 | 51,40 | 52,60 | 51,20 | 52,40 | 0,96% | 2.020,00 |
| 08.08.2024 | 51,70 | 51,90 | 50,60 | 51,90 | 0,19% | 92,00 |
| 07.08.2024 | 50,90 | 51,80 | 50,50 | 51,80 | 1,97% | 1.320,00 |
| 06.08.2024 | 50,70 | 51,30 | 48,45 | 50,80 | 0,40% | 1.104,00 |
| 05.08.2024 | 51,30 | 51,30 | 44,85 | 50,60 | -1,56% | 4.750,00 |
| 02.08.2024 | 51,40 | 52,00 | 50,25 | 51,40 | 0,00% | 3.795,00 |
| 01.08.2024 | 51,50 | 52,10 | 51,20 | 51,40 | 0,78% | 1.664,00 |
| 31.07.2024 | 49,85 | 51,60 | 49,75 | 51,00 | 2,41% | 44,00 |
| 30.07.2024 | 47,95 | 50,70 | 47,85 | 49,80 | 4,08% | 308,00 |
| 29.07.2024 | 48,75 | 51,30 | 47,00 | 47,85 | -1,54% | 2.450,00 |
| 26.07.2024 | 47,85 | 49,10 | 47,60 | 48,60 | 1,78% | 850,00 |
| 25.07.2024 | 47,55 | 48,80 | 44,75 | 47,75 | 0,32% | 829,00 |
| 24.07.2024 | 52,40 | 52,50 | 47,20 | 47,60 | -9,33% | 1.960,00 |
| 23.07.2024 | 52,10 | 52,80 | 50,40 | 52,50 | 0,77% | 2.057,00 |
| 22.07.2024 | 50,70 | 52,10 | 50,20 | 52,10 | 3,37% | 4.700,00 |
| 19.07.2024 | 50,80 | 51,60 | 49,35 | 50,40 | -0,40% | 235,00 |
| 18.07.2024 | 51,50 | 52,30 | 49,80 | 50,60 | -1,75% | 98,00 |
| 17.07.2024 | 51,00 | 52,60 | 50,80 | 51,50 | 0,78% | - |
| 16.07.2024 | 49,70 | 52,70 | 49,30 | 51,10 | 2,61% | 6.100,00 |
| 15.07.2024 | 48,90 | 49,95 | 47,50 | 49,80 | 1,94% | - |
| 12.07.2024 | 48,30 | 49,10 | 47,65 | 48,85 | 0,72% | 1.600,00 |
| 11.07.2024 | 47,15 | 48,90 | 46,80 | 48,50 | 2,75% | 3.760,00 |
| 10.07.2024 | 45,85 | 47,20 | 45,60 | 47,20 | 2,50% | - |
| 09.07.2024 | 46,70 | 46,70 | 45,20 | 46,05 | -1,29% | 6.219,00 |
| 08.07.2024 | 47,50 | 47,55 | 45,10 | 46,65 | -0,74% | 2.990,00 |
| 05.07.2024 | 48,50 | 48,55 | 47,00 | 47,00 | -3,29% | 3.000,00 |
| 04.07.2024 | 48,45 | 49,60 | 47,70 | 48,60 | 0,41% | 2.160,00 |
| 03.07.2024 | 47,90 | 49,20 | 47,70 | 48,40 | 1,04% | 2.557,00 |
| 02.07.2024 | 47,70 | 47,95 | 47,60 | 47,90 | 0,42% | 577,00 |
| 01.07.2024 | 48,60 | 48,70 | 47,20 | 47,70 | -1,45% | - |
| 28.06.2024 | 48,50 | 48,85 | 48,05 | 48,40 | -0,21% | - |
| 27.06.2024 | 49,95 | 50,20 | 48,50 | 48,50 | -2,90% | 4.280,00 |
| 26.06.2024 | 47,25 | 50,05 | 47,25 | 49,95 | 6,05% | 6.120,00 |
| 25.06.2024 | 47,65 | 47,70 | 46,75 | 47,10 | -1,05% | 3.240,00 |
| 24.06.2024 | 45,20 | 47,70 | 44,50 | 47,60 | 5,08% | 1.700,00 |
| 21.06.2024 | 45,95 | 46,35 | 45,30 | 45,30 | -1,52% | - |
| 20.06.2024 | 45,70 | 46,35 | 45,60 | 46,00 | 0,44% | - |
| 19.06.2024 | 45,75 | 46,50 | 45,45 | 45,80 | 0,00% | 3.264,00 |
| 18.06.2024 | 44,65 | 45,95 | 44,60 | 45,80 | 2,46% | 1.720,00 |
| 17.06.2024 | 42,90 | 44,80 | 42,90 | 44,70 | 3,35% | 11.835,00 |
| 14.06.2024 | 46,30 | 46,85 | 42,60 | 43,25 | -6,39% | 14.965,00 |
| 13.06.2024 | 45,80 | 47,45 | 45,75 | 46,20 | 0,87% | 2.215,00 |
| 12.06.2024 | 44,90 | 45,95 | 44,45 | 45,80 | 2,12% | - |
| 11.06.2024 | 44,70 | 44,95 | 44,45 | 44,85 | 0,22% | 7.500,00 |
| 10.06.2024 | 44,65 | 44,85 | 44,25 | 44,75 | 0,11% | 9.450,00 |
| 07.06.2024 | 43,70 | 44,90 | 43,70 | 44,70 | 2,17% | 1.864,00 |
| 06.06.2024 | 41,75 | 44,00 | 41,75 | 43,75 | 4,67% | 1.160,00 |
| 05.06.2024 | 40,25 | 41,85 | 39,75 | 41,80 | 3,98% | 1.810,00 |
| 04.06.2024 | 39,80 | 41,25 | 39,75 | 40,20 | 1,01% | 3.248,00 |
| 03.06.2024 | 41,90 | 42,15 | 39,55 | 39,80 | -5,46% | 4.650,00 |
| 31.05.2024 | 42,45 | 42,55 | 41,55 | 42,10 | -0,94% | 655,00 |
| 30.05.2024 | 43,40 | 43,50 | 41,95 | 42,50 | -2,30% | 2.870,00 |
| 29.05.2024 | 44,25 | 44,40 | 42,25 | 43,50 | -2,03% | - |
| 28.05.2024 | 44,00 | 44,70 | 44,00 | 44,40 | 0,68% | 150,00 |
| 27.05.2024 | 44,10 | 44,90 | 43,90 | 44,10 | -0,23% | 2.660,00 |
| 24.05.2024 | 43,80 | 44,25 | 43,75 | 44,20 | 0,68% | - |
| 23.05.2024 | 44,00 | 44,25 | 42,50 | 43,90 | 0,11% | 8.100,00 |
| 22.05.2024 | 43,55 | 43,95 | 42,90 | 43,85 | 0,80% | - |
| 21.05.2024 | 44,20 | 44,35 | 43,50 | 43,50 | -1,69% | 1.650,00 |
| 20.05.2024 | 43,80 | 44,25 | 43,70 | 44,25 | 0,91% | 3.370,00 |
| 17.05.2024 | 43,10 | 44,10 | 42,60 | 43,85 | 1,62% | 2.040,00 |
| 16.05.2024 | 44,10 | 44,35 | 42,00 | 43,15 | -2,15% | 8.102,00 |
| 15.05.2024 | 43,80 | 45,60 | 42,80 | 44,10 | 1,50% | 2.000,00 |
| 14.05.2024 | 41,20 | 44,20 | 41,15 | 43,45 | 5,59% | 16.422,00 |
| 13.05.2024 | 43,15 | 43,40 | 41,10 | 41,15 | -5,18% | 2.861,00 |