156,900€
-1,32%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 158,30 | 162,60 | 156,10 | 157,40 | -0,76% | 11.909,00 |
| 17.07.2025 | 157,30 | 158,90 | 155,30 | 158,60 | 1,34% | 2.726,00 |
| 16.07.2025 | 152,70 | 158,00 | 152,50 | 156,50 | 3,03% | 2.348,00 |
| 15.07.2025 | 148,90 | 152,70 | 145,60 | 151,90 | 2,01% | 1.404,00 |
| 14.07.2025 | 146,40 | 150,50 | 145,00 | 148,90 | 1,43% | 2.554,00 |
| 11.07.2025 | 149,00 | 149,50 | 144,30 | 146,80 | -1,81% | 1.640,00 |
| 10.07.2025 | 153,40 | 153,40 | 145,90 | 149,50 | -2,92% | 1.530,00 |
| 09.07.2025 | 147,60 | 154,00 | 147,60 | 154,00 | 4,19% | 2.675,00 |
| 08.07.2025 | 146,40 | 148,30 | 144,90 | 147,80 | 1,30% | 2.626,00 |
| 07.07.2025 | 139,10 | 148,10 | 138,30 | 145,90 | 6,42% | 4.300,00 |
| 04.07.2025 | 135,90 | 137,60 | 134,40 | 137,10 | 0,00% | 2.562,00 |
| 03.07.2025 | 134,00 | 137,30 | 132,60 | 137,10 | 2,47% | 1.174,00 |
| 02.07.2025 | 138,40 | 138,80 | 129,90 | 133,80 | -2,97% | 8.112,00 |
| 01.07.2025 | 138,50 | 144,50 | 135,90 | 137,90 | -0,36% | 445,00 |
| 30.06.2025 | 135,10 | 139,20 | 134,50 | 138,40 | 3,28% | 795,00 |
| 27.06.2025 | 137,50 | 138,80 | 132,50 | 134,00 | -2,12% | 1.705,00 |
| 26.06.2025 | 132,30 | 138,30 | 131,90 | 136,90 | 3,01% | 3.376,00 |
| 25.06.2025 | 130,50 | 133,60 | 129,30 | 132,90 | 1,68% | 750,00 |
| 24.06.2025 | 130,20 | 132,60 | 128,10 | 130,70 | 1,00% | 2.783,00 |
| 23.06.2025 | 127,40 | 130,70 | 124,60 | 129,40 | 1,89% | 256,00 |
| 20.06.2025 | 132,80 | 133,30 | 124,20 | 127,00 | -3,86% | 2.559,00 |
| 19.06.2025 | 134,70 | 135,60 | 131,40 | 132,10 | -2,00% | 2.810,00 |
| 18.06.2025 | 133,80 | 136,80 | 133,70 | 134,80 | 0,97% | 3.515,00 |
| 17.06.2025 | 135,90 | 136,00 | 130,80 | 133,50 | -1,91% | 717,00 |
| 16.06.2025 | 129,90 | 137,60 | 129,90 | 136,10 | 4,69% | 4.651,00 |
| 13.06.2025 | 128,00 | 130,30 | 126,20 | 130,00 | 1,64% | 1.689,00 |
| 12.06.2025 | 127,70 | 128,80 | 123,40 | 127,90 | 0,63% | 2.842,00 |
| 11.06.2025 | 123,00 | 127,90 | 122,70 | 127,10 | 3,76% | 1.741,00 |
| 10.06.2025 | 130,40 | 130,80 | 115,50 | 122,50 | -5,70% | 2.821,00 |
| 09.06.2025 | 130,50 | 131,20 | 128,00 | 129,90 | -1,14% | 90,00 |
| 06.06.2025 | 134,70 | 136,50 | 129,90 | 131,40 | -2,30% | 4.668,00 |
| 05.06.2025 | 132,60 | 134,70 | 129,40 | 134,50 | 1,66% | 2.330,00 |
| 04.06.2025 | 133,00 | 133,50 | 129,50 | 132,30 | -0,15% | 2.912,00 |
| 03.06.2025 | 130,00 | 132,90 | 126,80 | 132,50 | 1,61% | 896,00 |
| 02.06.2025 | 124,60 | 131,70 | 123,00 | 130,40 | 4,99% | 3.779,00 |
| 30.05.2025 | 122,70 | 127,30 | 122,70 | 124,20 | 0,08% | 2.138,00 |
| 29.05.2025 | 124,60 | 126,50 | 122,50 | 124,10 | 0,24% | 4.750,00 |
| 28.05.2025 | 121,10 | 125,80 | 121,10 | 123,80 | 2,31% | 2.394,00 |
| 27.05.2025 | 125,30 | 126,00 | 119,20 | 121,00 | -3,35% | 2.933,00 |
| 26.05.2025 | 121,00 | 126,40 | 120,00 | 125,20 | 4,42% | 2.006,00 |
| 23.05.2025 | 118,50 | 122,50 | 116,20 | 119,90 | 1,35% | 2.279,00 |
| 22.05.2025 | 119,50 | 120,60 | 115,70 | 118,30 | -0,76% | - |
| 21.05.2025 | 122,50 | 123,40 | 116,80 | 119,20 | -2,69% | 2.843,00 |
| 20.05.2025 | 123,90 | 126,10 | 120,60 | 122,50 | -1,37% | 2.416,00 |
| 19.05.2025 | 121,40 | 128,80 | 121,40 | 124,20 | 0,98% | 1.973,00 |
| 16.05.2025 | 124,20 | 127,40 | 120,30 | 123,00 | -0,73% | 397,00 |
| 15.05.2025 | 121,20 | 125,50 | 120,30 | 123,90 | 2,23% | 2.261,00 |
| 14.05.2025 | 121,00 | 126,00 | 120,30 | 121,20 | 0,41% | 234,00 |
| 13.05.2025 | 120,30 | 122,80 | 119,10 | 120,70 | 0,25% | 1.739,00 |
| 12.05.2025 | 127,80 | 127,90 | 117,90 | 120,40 | -5,42% | 2.366,00 |
| 09.05.2025 | 129,20 | 129,80 | 123,80 | 127,30 | -2,60% | 2.986,00 |
| 08.05.2025 | 125,90 | 133,90 | 125,40 | 130,70 | 6,00% | 3.052,00 |
| 07.05.2025 | 126,20 | 128,80 | 121,50 | 123,30 | -2,30% | 3.030,00 |
| 06.05.2025 | 121,80 | 126,70 | 116,00 | 126,20 | 3,61% | 1.761,00 |
| 05.05.2025 | 121,40 | 125,40 | 120,50 | 121,80 | 0,83% | 2.252,00 |
| 02.05.2025 | 113,10 | 127,30 | 112,50 | 120,80 | 8,15% | 2.647,00 |
| 30.04.2025 | 106,90 | 112,60 | 106,90 | 111,70 | 4,88% | 2.321,00 |
| 29.04.2025 | 101,00 | 107,80 | 100,70 | 106,50 | 5,45% | 1.790,00 |
| 28.04.2025 | 101,30 | 102,90 | 99,90 | 101,00 | -1,27% | 1.833,00 |
| 25.04.2025 | 101,00 | 103,70 | 100,40 | 102,30 | 0,00% | 2.574,00 |
| 24.04.2025 | 103,40 | 104,90 | 101,30 | 102,30 | -1,45% | 2.365,00 |
| 23.04.2025 | 105,70 | 105,80 | 98,05 | 103,80 | -1,42% | 2.618,00 |
| 22.04.2025 | 103,80 | 107,20 | 103,40 | 105,30 | 0,38% | 2.054,00 |
| 17.04.2025 | 107,40 | 107,70 | 103,90 | 104,90 | -1,50% | 2.287,00 |
| 16.04.2025 | 108,70 | 108,90 | 104,20 | 106,50 | -2,56% | 2.703,00 |
| 15.04.2025 | 105,70 | 109,70 | 104,70 | 109,30 | 2,82% | 5.383,00 |
| 14.04.2025 | 103,90 | 107,30 | 102,30 | 106,30 | 3,00% | 1.195,00 |
| 11.04.2025 | 102,00 | 105,40 | 101,40 | 103,20 | 2,28% | 1.153,00 |
| 10.04.2025 | 100,90 | 104,20 | 97,60 | 100,90 | 0,90% | 2.759,00 |
| 09.04.2025 | 92,35 | 100,70 | 92,35 | 100,00 | 8,75% | 4.485,00 |
| 08.04.2025 | 93,45 | 99,15 | 91,50 | 91,95 | 2,28% | 2.992,00 |
| 07.04.2025 | 81,60 | 97,50 | 74,40 | 89,90 | 3,33% | 3.456,00 |
| 04.04.2025 | 100,25 | 101,75 | 86,60 | 87,00 | -13,86% | 1.412,00 |
| 03.04.2025 | 94,20 | 101,50 | 93,40 | 101,00 | 5,32% | 2.565,00 |
| 02.04.2025 | 97,70 | 98,50 | 94,10 | 95,90 | -1,64% | 3.420,00 |
| 01.04.2025 | 93,00 | 98,10 | 92,30 | 97,50 | 5,06% | 1.615,00 |
| 31.03.2025 | 93,60 | 95,20 | 92,00 | 92,80 | -1,28% | 2.995,00 |
| 28.03.2025 | 98,60 | 98,80 | 93,20 | 94,00 | -3,89% | 1.478,00 |
| 27.03.2025 | 96,10 | 99,50 | 94,30 | 97,80 | 0,72% | 1.335,00 |
| 26.03.2025 | 93,40 | 97,60 | 93,20 | 97,10 | 3,52% | 10.200,00 |
| 25.03.2025 | 96,50 | 97,20 | 92,80 | 93,80 | -2,80% | 838,00 |
| 24.03.2025 | 94,20 | 97,40 | 93,70 | 96,50 | 1,79% | 4.006,00 |
| 21.03.2025 | 89,90 | 94,80 | 88,10 | 94,80 | 6,04% | 2.911,00 |
| 20.03.2025 | 93,50 | 94,10 | 87,20 | 89,40 | -4,89% | 8.032,00 |
| 19.03.2025 | 98,10 | 98,70 | 90,80 | 94,00 | -6,19% | 3.670,00 |
| 18.03.2025 | 108,25 | 108,75 | 94,20 | 100,20 | -8,70% | 7.825,00 |
| 17.03.2025 | 110,50 | 124,25 | 100,25 | 109,75 | 7,07% | 5.331,00 |
| 14.03.2025 | 91,20 | 106,75 | 90,60 | 102,50 | 12,89% | 8.701,00 |
| 13.03.2025 | 92,10 | 92,10 | 88,60 | 90,80 | -2,26% | 3.058,00 |
| 12.03.2025 | 91,50 | 92,90 | 86,00 | 92,90 | 1,75% | 2.868,00 |
| 11.03.2025 | 83,80 | 92,30 | 83,00 | 91,30 | 10,40% | 3.145,00 |
| 10.03.2025 | 92,20 | 93,20 | 79,50 | 82,70 | -9,32% | 7.311,00 |
| 07.03.2025 | 85,40 | 91,70 | 85,40 | 91,20 | 6,54% | 3.287,00 |
| 06.03.2025 | 83,70 | 86,10 | 83,20 | 85,60 | 1,90% | 2.488,00 |
| 05.03.2025 | 84,40 | 85,40 | 81,40 | 84,00 | -0,83% | 1.935,00 |
| 04.03.2025 | 85,40 | 94,60 | 77,50 | 84,70 | 2,42% | 6.313,00 |
| 03.03.2025 | 79,30 | 90,40 | 78,60 | 82,70 | 6,44% | 6.292,00 |
| 28.02.2025 | 77,90 | 78,40 | 73,80 | 77,70 | 1,97% | 4.275,00 |
| 27.02.2025 | 74,60 | 77,30 | 72,30 | 76,20 | 2,01% | 2.909,00 |
| 26.02.2025 | 75,60 | 75,70 | 71,90 | 74,70 | -1,06% | 6.815,00 |