154,300€
0,98%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 152,10 | 154,50 | 150,30 | 153,00 | 0,46% | 270,00 |
| 18.02.2026 | 149,90 | 152,40 | 148,30 | 152,30 | 2,21% | - |
| 17.02.2026 | 148,20 | 150,50 | 146,20 | 149,00 | 0,54% | 322,00 |
| 16.02.2026 | 145,30 | 148,70 | 144,50 | 148,20 | 2,28% | 650,00 |
| 13.02.2026 | 143,10 | 146,60 | 143,00 | 144,90 | 1,05% | 1.330,00 |
| 12.02.2026 | 149,20 | 151,30 | 143,10 | 143,40 | -3,50% | 3.384,00 |
| 11.02.2026 | 147,60 | 151,20 | 144,40 | 148,60 | 0,88% | 224,00 |
| 10.02.2026 | 149,90 | 151,30 | 145,60 | 147,30 | -1,73% | 455,00 |
| 09.02.2026 | 144,10 | 150,60 | 143,90 | 149,90 | 4,46% | 825,00 |
| 06.02.2026 | 147,60 | 148,20 | 142,40 | 143,50 | -2,71% | 2.870,00 |
| 05.02.2026 | 144,30 | 148,90 | 136,50 | 147,50 | 2,01% | 1.494,00 |
| 04.02.2026 | 151,50 | 151,90 | 143,00 | 144,60 | -4,87% | 1.350,00 |
| 03.02.2026 | 158,60 | 159,30 | 151,20 | 152,00 | -4,22% | 145,00 |
| 02.02.2026 | 152,10 | 159,00 | 151,40 | 158,70 | 4,07% | 650,00 |
| 30.01.2026 | 156,80 | 158,20 | 152,50 | 152,50 | -2,99% | 1.510,00 |
| 29.01.2026 | 158,30 | 158,70 | 156,00 | 157,20 | -0,51% | 448,00 |
| 28.01.2026 | 155,70 | 158,90 | 152,50 | 158,00 | 1,94% | 320,00 |
| 27.01.2026 | 151,80 | 157,30 | 151,30 | 155,00 | 1,97% | 1.769,00 |
| 26.01.2026 | 154,70 | 155,70 | 148,20 | 152,00 | -1,94% | 990,00 |
| 23.01.2026 | 155,10 | 158,70 | 152,50 | 155,00 | 0,45% | 1.888,00 |
| 22.01.2026 | 159,80 | 163,00 | 153,20 | 154,30 | -3,32% | 1.364,00 |
| 21.01.2026 | 164,60 | 164,70 | 156,50 | 159,60 | -5,95% | 1.050,00 |
| 20.01.2026 | 161,10 | 169,80 | 160,50 | 169,70 | 5,08% | 3.089,00 |
| 19.01.2026 | 158,70 | 163,70 | 152,70 | 161,50 | 0,12% | 1.408,00 |
| 16.01.2026 | 158,50 | 162,40 | 158,00 | 161,30 | 1,32% | 420,00 |
| 15.01.2026 | 162,50 | 163,30 | 156,00 | 159,20 | -2,09% | 2.629,00 |
| 14.01.2026 | 158,70 | 163,90 | 158,70 | 162,60 | 2,14% | 1.248,00 |
| 13.01.2026 | 167,50 | 168,90 | 158,50 | 159,20 | -4,56% | 1.643,00 |
| 12.01.2026 | 166,30 | 170,70 | 165,60 | 166,80 | 0,24% | 5.070,00 |
| 09.01.2026 | 163,40 | 168,10 | 162,20 | 166,40 | 2,21% | 962,00 |
| 08.01.2026 | 161,10 | 165,70 | 161,10 | 162,80 | 1,24% | 3.731,00 |
| 07.01.2026 | 156,40 | 162,80 | 153,70 | 160,80 | 3,21% | 484,00 |
| 06.01.2026 | 153,90 | 158,00 | 151,70 | 155,80 | 0,65% | 3.688,00 |
| 05.01.2026 | 159,50 | 162,50 | 147,40 | 154,80 | -2,09% | 1.017,00 |
| 02.01.2026 | 154,70 | 158,80 | 154,30 | 158,10 | 2,93% | 1.859,00 |
| 30.12.2025 | 147,90 | 154,70 | 147,30 | 153,60 | 4,63% | 1.589,00 |
| 29.12.2025 | 145,90 | 148,90 | 143,30 | 146,80 | 1,10% | 1.428,00 |
| 23.12.2025 | 142,70 | 146,40 | 142,20 | 145,20 | 1,68% | 3.380,00 |
| 22.12.2025 | 138,70 | 143,50 | 138,40 | 142,80 | 3,33% | 1.719,00 |
| 19.12.2025 | 139,80 | 141,20 | 137,50 | 138,20 | -0,86% | 50,00 |
| 18.12.2025 | 139,10 | 141,50 | 134,90 | 139,40 | -0,43% | 5.173,00 |
| 17.12.2025 | 142,20 | 146,20 | 136,60 | 140,00 | -1,55% | 2.824,00 |
| 16.12.2025 | 139,00 | 143,60 | 137,80 | 142,20 | 1,94% | 159,00 |
| 15.12.2025 | 136,70 | 141,40 | 134,00 | 139,50 | 3,03% | 4.400,00 |
| 12.12.2025 | 143,20 | 143,20 | 134,60 | 135,40 | -5,31% | 2.778,00 |
| 11.12.2025 | 159,60 | 160,50 | 139,00 | 143,00 | -10,74% | 3.650,00 |
| 10.12.2025 | 163,50 | 163,50 | 80,50 | 160,20 | -0,80% | 1.167,00 |
| 09.12.2025 | 155,70 | 161,70 | 155,40 | 161,50 | 4,46% | 3.218,00 |
| 08.12.2025 | 145,60 | 157,30 | 145,10 | 154,60 | 7,66% | 3.631,00 |
| 05.12.2025 | 135,10 | 145,50 | 133,70 | 143,60 | 6,69% | 970,00 |
| 04.12.2025 | 128,40 | 135,70 | 127,90 | 134,60 | 5,16% | 954,00 |
| 03.12.2025 | 129,90 | 131,20 | 128,00 | 128,00 | -1,08% | 1.620,00 |
| 02.12.2025 | 125,40 | 130,20 | 125,40 | 129,40 | 3,03% | 2.752,00 |
| 01.12.2025 | 128,30 | 129,20 | 123,30 | 125,60 | -2,79% | 1.836,00 |
| 28.11.2025 | 130,80 | 131,20 | 128,40 | 129,20 | -1,22% | 3.352,00 |
| 27.11.2025 | 127,60 | 132,10 | 127,30 | 130,80 | 3,15% | 2.284,00 |
| 26.11.2025 | 129,20 | 130,80 | 126,80 | 126,80 | -1,55% | 1.110,00 |
| 25.11.2025 | 126,70 | 130,30 | 126,30 | 128,80 | 0,86% | 2.265,00 |
| 24.11.2025 | 129,20 | 129,70 | 127,10 | 127,70 | -1,01% | 2.636,00 |
| 21.11.2025 | 132,30 | 134,20 | 126,50 | 129,00 | -4,44% | 2.696,00 |
| 20.11.2025 | 136,80 | 138,00 | 134,40 | 135,00 | -0,59% | 1.416,00 |
| 19.11.2025 | 134,20 | 138,30 | 133,90 | 135,80 | 1,65% | 1.705,00 |
| 18.11.2025 | 134,20 | 137,30 | 132,80 | 133,60 | -0,74% | 2.902,00 |
| 17.11.2025 | 132,90 | 135,60 | 131,40 | 134,60 | 1,36% | 28,00 |
| 14.11.2025 | 136,80 | 137,20 | 129,80 | 132,80 | -1,63% | 3.655,00 |
| 13.11.2025 | 131,40 | 137,30 | 130,00 | 135,00 | 3,69% | 3.866,00 |
| 12.11.2025 | 134,20 | 138,70 | 129,20 | 130,20 | -2,54% | 4.600,00 |
| 11.11.2025 | 144,50 | 144,50 | 133,30 | 133,60 | -7,48% | 227,00 |
| 10.11.2025 | 140,80 | 146,10 | 139,50 | 144,40 | 2,85% | 2.158,00 |
| 07.11.2025 | 141,40 | 143,20 | 138,20 | 140,40 | -0,85% | 1.761,00 |
| 06.11.2025 | 146,00 | 146,20 | 141,40 | 141,60 | -2,68% | 411,00 |
| 05.11.2025 | 153,70 | 154,20 | 143,80 | 145,50 | -5,95% | 1.616,00 |
| 04.11.2025 | 155,70 | 163,60 | 150,40 | 154,70 | -1,21% | 2.448,00 |
| 03.11.2025 | 166,30 | 166,80 | 156,30 | 156,60 | -5,43% | 1.706,00 |
| 31.10.2025 | 160,90 | 166,90 | 158,90 | 165,60 | 3,37% | 3.438,00 |
| 30.10.2025 | 150,60 | 162,70 | 150,40 | 160,20 | 7,23% | 1.883,00 |
| 29.10.2025 | 152,30 | 155,00 | 147,20 | 149,40 | -3,74% | 2.769,00 |
| 28.10.2025 | 156,80 | 157,40 | 153,60 | 155,20 | -1,27% | 285,00 |
| 27.10.2025 | 157,40 | 158,40 | 155,60 | 157,20 | 0,64% | 290,00 |
| 24.10.2025 | 156,80 | 157,30 | 154,50 | 156,20 | 0,26% | 863,00 |
| 23.10.2025 | 155,40 | 157,10 | 154,20 | 155,80 | 1,23% | 992,00 |
| 22.10.2025 | 153,10 | 157,40 | 153,00 | 153,90 | 0,85% | - |
| 21.10.2025 | 157,70 | 158,90 | 152,60 | 152,60 | -2,80% | 1.432,00 |
| 20.10.2025 | 152,90 | 157,80 | 152,00 | 157,00 | 3,43% | 2.867,00 |
| 17.10.2025 | 156,20 | 157,20 | 147,80 | 151,80 | -2,69% | 3.321,00 |
| 16.10.2025 | 153,20 | 159,70 | 152,50 | 156,00 | 3,72% | 285,00 |
| 15.10.2025 | 159,20 | 160,40 | 148,90 | 150,40 | -5,41% | 1.836,00 |
| 14.10.2025 | 158,60 | 159,90 | 156,70 | 159,00 | 0,13% | 930,00 |
| 13.10.2025 | 156,90 | 159,20 | 156,60 | 158,80 | 3,39% | 1.599,00 |
| 10.10.2025 | 158,70 | 158,70 | 153,60 | 153,60 | -3,15% | 5.000,00 |
| 09.10.2025 | 149,70 | 160,00 | 146,40 | 158,60 | 5,17% | 1.310,00 |
| 08.10.2025 | 147,00 | 150,90 | 147,00 | 150,80 | 3,71% | 780,00 |
| 07.10.2025 | 147,40 | 148,90 | 143,60 | 145,40 | -0,82% | 7.072,00 |
| 06.10.2025 | 150,60 | 151,30 | 144,60 | 146,60 | -1,94% | 408,00 |
| 03.10.2025 | 149,00 | 151,90 | 147,90 | 149,50 | 0,74% | 99,00 |
| 02.10.2025 | 147,20 | 151,30 | 145,50 | 148,40 | 1,23% | 1.323,00 |
| 01.10.2025 | 150,20 | 151,10 | 145,30 | 146,60 | -2,72% | 1.310,00 |
| 30.09.2025 | 145,70 | 150,80 | 144,40 | 150,70 | 3,36% | 934,00 |
| 29.09.2025 | 143,10 | 150,60 | 143,00 | 145,80 | 2,24% | 571,00 |
| 26.09.2025 | 142,00 | 144,80 | 141,00 | 142,60 | 0,35% | 317,00 |