139,400€
1,31%
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 |
|---|---|---|---|---|---|---|
| 09.09.2025 | 139,30 | 140,90 | 136,90 | 139,40 | 1,01% | 315,00 |
| 08.09.2025 | 136,60 | 140,50 | 135,20 | 138,00 | 1,32% | 3.688,00 |
| 05.09.2025 | 139,00 | 140,60 | 135,70 | 136,20 | -1,59% | 11.559,00 |
| 04.09.2025 | 140,70 | 141,40 | 137,40 | 138,40 | -1,70% | 3.313,00 |
| 03.09.2025 | 138,20 | 143,60 | 138,20 | 140,80 | 2,33% | 2.210,00 |
| 02.09.2025 | 139,00 | 141,60 | 137,20 | 137,60 | -1,57% | 347,00 |
| 01.09.2025 | 145,00 | 145,40 | 139,40 | 139,80 | -3,19% | 162,00 |
| 29.08.2025 | 144,00 | 146,40 | 144,00 | 144,40 | 0,00% | - |
| 28.08.2025 | 143,40 | 146,00 | 142,40 | 144,40 | 0,84% | 390,00 |
| 27.08.2025 | 148,00 | 148,60 | 143,20 | 143,20 | -0,56% | 60,00 |
| 26.08.2025 | 144,00 | 144,00 | 144,00 | 144,00 | 1,69% | - |
| 25.08.2025 | 142,00 | 142,00 | 140,20 | 141,60 | -0,28% | 265,00 |
| 22.08.2025 | 143,40 | 145,00 | 142,00 | 142,00 | -0,98% | 194,00 |
| 21.08.2025 | 140,60 | 145,40 | 140,20 | 143,40 | 2,43% | 270,00 |
| 20.08.2025 | 140,60 | 142,40 | 135,20 | 140,00 | -0,85% | 887,00 |
| 19.08.2025 | 149,80 | 149,80 | 140,80 | 141,20 | -5,61% | 565,00 |
| 18.08.2025 | 147,60 | 151,40 | 147,60 | 149,60 | 1,36% | 45,00 |
| 16.08.2025 | 150,80 | 151,00 | 147,60 | 147,60 | -2,38% | 58,00 |
| 14.08.2025 | 146,80 | 154,60 | 146,80 | 151,20 | 2,72% | 336,00 |
| 13.08.2025 | 150,80 | 153,20 | 146,60 | 147,20 | -2,65% | 1.116,00 |
| 12.08.2025 | 146,40 | 151,40 | 146,40 | 151,20 | 3,85% | 340,00 |
| 11.08.2025 | 145,60 | 145,60 | 145,60 | 145,60 | -1,62% | - |
| 08.08.2025 | 151,00 | 153,20 | 148,00 | 148,00 | -2,25% | 928,00 |
| 07.08.2025 | 153,60 | 157,80 | 150,40 | 151,40 | -1,94% | 50,00 |
| 06.08.2025 | 155,40 | 157,20 | 153,60 | 154,40 | -0,13% | 320,00 |
| 05.08.2025 | 157,40 | 162,00 | 154,40 | 154,60 | -2,03% | 388,00 |
| 04.08.2025 | 155,20 | 160,80 | 155,20 | 157,80 | 2,33% | 1.210,00 |
| 01.08.2025 | 147,80 | 156,40 | 145,40 | 154,20 | 5,04% | 547,00 |
| 31.07.2025 | 132,00 | 151,60 | 132,00 | 146,80 | 11,21% | 525,00 |
| 30.07.2025 | 142,20 | 142,20 | 127,20 | 132,00 | -8,21% | 2.818,00 |
| 29.07.2025 | 149,60 | 152,40 | 143,80 | 143,80 | -3,75% | 224,00 |
| 28.07.2025 | 152,40 | 154,20 | 148,60 | 149,40 | -0,80% | 1.277,00 |
| 25.07.2025 | 155,20 | 156,80 | 148,60 | 150,60 | -3,46% | 3.069,00 |
| 24.07.2025 | 167,60 | 167,80 | 154,60 | 156,00 | -5,80% | 1.287,00 |
| 23.07.2025 | 160,40 | 165,60 | 160,00 | 165,60 | 3,24% | 1.047,00 |
| 22.07.2025 | 158,40 | 160,60 | 156,20 | 160,40 | 1,13% | 1.041,00 |
| 21.07.2025 | 158,80 | 159,60 | 157,40 | 158,60 | 0,89% | 776,00 |
| 18.07.2025 | 157,40 | 161,80 | 156,20 | 157,20 | -1,13% | 1.796,00 |
| 17.07.2025 | 157,00 | 159,00 | 155,40 | 159,00 | 2,05% | 1.290,00 |
| 16.07.2025 | 156,00 | 157,40 | 153,60 | 155,80 | 3,04% | 1.116,00 |
| 15.07.2025 | 148,80 | 152,60 | 147,20 | 151,20 | 2,16% | 354,00 |
| 14.07.2025 | 146,20 | 150,20 | 145,00 | 148,00 | 1,37% | 521,00 |
| 11.07.2025 | 148,80 | 148,80 | 144,00 | 146,00 | -1,88% | 93,00 |
| 10.07.2025 | 152,60 | 153,00 | 146,00 | 148,80 | -2,62% | 464,00 |
| 09.07.2025 | 147,40 | 152,80 | 147,40 | 152,80 | 3,66% | 1.124,00 |
| 08.07.2025 | 146,40 | 148,60 | 145,00 | 147,40 | 3,80% | 1.027,00 |
| 07.07.2025 | 142,00 | 142,00 | 142,00 | 142,00 | 3,65% | - |
| 04.07.2025 | 135,60 | 137,60 | 134,40 | 137,00 | 0,44% | 712,00 |
| 03.07.2025 | 134,00 | 137,80 | 132,60 | 136,40 | 2,40% | 308,00 |
| 02.07.2025 | 138,40 | 138,40 | 130,60 | 133,20 | -3,20% | 6.310,00 |
| 01.07.2025 | 138,20 | 144,00 | 136,20 | 137,60 | -0,29% | 140,00 |
| 30.06.2025 | 135,40 | 139,00 | 134,20 | 138,00 | 3,29% | 72,00 |
| 27.06.2025 | 137,20 | 137,40 | 132,40 | 133,60 | -3,19% | 209,00 |
| 26.06.2025 | 132,20 | 138,20 | 132,20 | 138,00 | 4,23% | 968,00 |
| 25.06.2025 | 130,60 | 133,40 | 129,20 | 132,40 | 1,53% | 30,00 |
| 24.06.2025 | 129,80 | 131,40 | 128,40 | 130,40 | 0,77% | 424,00 |
| 23.06.2025 | 126,60 | 129,80 | 125,20 | 129,40 | 2,21% | 19,00 |
| 20.06.2025 | 132,20 | 133,00 | 124,40 | 126,60 | -3,65% | 1.236,00 |
| 19.06.2025 | 134,60 | 135,40 | 131,40 | 131,40 | -2,38% | 230,00 |
| 18.06.2025 | 133,40 | 136,60 | 133,40 | 134,60 | 0,90% | 2.398,00 |
| 17.06.2025 | 135,80 | 135,80 | 131,00 | 133,40 | -1,91% | 79,00 |
| 16.06.2025 | 129,60 | 136,80 | 129,60 | 136,00 | 4,94% | 2.278,00 |
| 13.06.2025 | 127,60 | 130,00 | 126,00 | 129,60 | 1,57% | 492,00 |
| 12.06.2025 | 127,80 | 128,20 | 123,80 | 127,60 | 0,79% | 217,00 |
| 11.06.2025 | 124,40 | 127,60 | 123,40 | 126,60 | 3,43% | 403,00 |
| 10.06.2025 | 130,00 | 130,00 | 115,40 | 122,40 | -5,26% | 1.092,00 |
| 09.06.2025 | 130,40 | 130,80 | 128,40 | 129,20 | -0,77% | 30,00 |
| 06.06.2025 | 134,40 | 135,40 | 129,60 | 130,20 | -2,84% | 558,00 |
| 05.06.2025 | 132,80 | 134,40 | 129,60 | 134,00 | 1,06% | 335,00 |
| 04.06.2025 | 134,00 | 134,00 | 129,80 | 132,60 | 0,45% | 924,00 |
| 03.06.2025 | 130,00 | 132,60 | 127,60 | 132,00 | 1,23% | 337,00 |
| 02.06.2025 | 124,20 | 131,80 | 123,80 | 130,40 | 5,33% | 1.340,00 |
| 30.05.2025 | 122,60 | 127,20 | 122,60 | 123,80 | 0,16% | 486,00 |
| 29.05.2025 | 124,60 | 126,00 | 122,60 | 123,60 | 0,32% | 700,00 |
| 28.05.2025 | 120,80 | 125,60 | 120,80 | 123,20 | 2,67% | 500,00 |
| 27.05.2025 | 125,80 | 125,80 | 119,00 | 120,00 | -3,85% | 873,00 |
| 26.05.2025 | 120,40 | 125,80 | 120,40 | 124,80 | 4,35% | 311,00 |
| 23.05.2025 | 117,80 | 122,20 | 116,80 | 119,60 | 1,36% | 997,00 |
| 22.05.2025 | 119,20 | 120,00 | 116,80 | 118,00 | -1,01% | - |
| 21.05.2025 | 121,80 | 123,20 | 117,80 | 119,20 | -2,30% | 1.045,00 |
| 20.05.2025 | 123,60 | 123,60 | 120,80 | 122,00 | -1,13% | 568,00 |
| 19.05.2025 | 122,60 | 128,40 | 121,80 | 123,40 | 0,65% | 442,00 |
| 16.05.2025 | 123,60 | 126,40 | 120,20 | 122,60 | -0,33% | 131,00 |
| 15.05.2025 | 121,00 | 125,00 | 120,20 | 123,00 | 1,65% | 566,00 |
| 14.05.2025 | 120,60 | 125,40 | 120,60 | 121,00 | 0,67% | 33,00 |
| 13.05.2025 | 120,20 | 122,00 | 119,00 | 120,20 | 0,50% | 93,00 |
| 12.05.2025 | 127,60 | 127,60 | 117,80 | 119,60 | -5,53% | 1.028,00 |
| 09.05.2025 | 129,00 | 129,60 | 124,40 | 126,60 | -2,62% | 1.523,00 |
| 08.05.2025 | 125,00 | 132,40 | 124,80 | 130,00 | 6,04% | 1.503,00 |
| 07.05.2025 | 125,40 | 127,00 | 121,40 | 122,60 | -2,54% | 115,00 |
| 06.05.2025 | 122,40 | 126,20 | 117,20 | 125,80 | 3,11% | 445,00 |
| 05.05.2025 | 121,20 | 124,60 | 120,60 | 122,00 | 1,16% | 800,00 |
| 02.05.2025 | 112,60 | 125,80 | 112,60 | 120,60 | 7,68% | 1.342,00 |
| 30.04.2025 | 105,20 | 112,20 | 102,80 | 112,00 | 5,66% | 1.118,00 |
| 29.04.2025 | 101,00 | 107,60 | 100,60 | 106,00 | 4,95% | 410,00 |
| 28.04.2025 | 101,20 | 102,80 | 100,40 | 101,00 | -0,98% | 216,00 |
| 25.04.2025 | 101,00 | 103,00 | 100,40 | 102,00 | 0,00% | 203,00 |
| 24.04.2025 | 103,00 | 104,20 | 101,40 | 102,00 | -0,97% | 905,00 |
| 23.04.2025 | 106,00 | 106,00 | 98,90 | 103,00 | -1,90% | 668,00 |
| 22.04.2025 | 103,60 | 107,00 | 103,20 | 105,00 | 0,38% | 531,00 |