91,000€
10,17%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 72,80 | 75,70 | 71,90 | 75,50 | 3,71% | 4.221,00 |
| 24.02.2025 | 69,40 | 72,90 | 69,40 | 72,80 | 5,35% | 2.351,00 |
| 21.02.2025 | 69,70 | 71,20 | 68,50 | 69,10 | -0,58% | 2.035,00 |
| 20.02.2025 | 72,20 | 72,30 | 69,10 | 69,50 | -3,61% | 1.150,00 |
| 19.02.2025 | 69,50 | 72,80 | 68,90 | 72,10 | 3,44% | 2.546,00 |
| 18.02.2025 | 66,70 | 69,80 | 66,40 | 69,70 | 4,19% | 3.255,00 |
| 17.02.2025 | 63,50 | 67,30 | 63,40 | 66,90 | 5,52% | 5.330,00 |
| 14.02.2025 | 62,40 | 64,00 | 61,60 | 63,40 | 1,60% | 2.316,00 |
| 13.02.2025 | 63,80 | 64,20 | 60,60 | 62,40 | -1,89% | 6.950,00 |
| 12.02.2025 | 65,60 | 65,60 | 62,30 | 63,60 | -2,90% | 1.775,00 |
| 11.02.2025 | 64,60 | 65,70 | 64,30 | 65,50 | 0,77% | 100,00 |
| 10.02.2025 | 64,00 | 65,70 | 63,80 | 65,00 | 1,88% | 4.792,00 |
| 07.02.2025 | 64,10 | 64,80 | 63,70 | 63,80 | -0,16% | - |
| 06.02.2025 | 64,80 | 66,50 | 63,30 | 63,90 | -1,39% | 1.508,00 |
| 05.02.2025 | 63,90 | 65,40 | 63,90 | 64,80 | 0,62% | 1.333,00 |
| 04.02.2025 | 63,70 | 64,80 | 63,30 | 64,40 | 0,94% | 4.785,00 |
| 03.02.2025 | 64,70 | 64,70 | 62,70 | 63,80 | -0,93% | 1.410,00 |
| 31.01.2025 | 64,00 | 64,60 | 63,80 | 64,40 | 0,78% | 855,00 |
| 30.01.2025 | 64,40 | 64,50 | 63,30 | 63,90 | -0,62% | 721,00 |
| 29.01.2025 | 63,70 | 64,40 | 63,40 | 64,30 | 1,10% | 10.500,00 |
| 28.01.2025 | 64,20 | 65,10 | 63,30 | 63,60 | -1,24% | 1.045,00 |
| 27.01.2025 | 64,90 | 65,10 | 61,10 | 64,40 | -0,92% | 3.510,00 |
| 24.01.2025 | 64,80 | 65,80 | 64,40 | 65,00 | 0,46% | 2.745,00 |
| 23.01.2025 | 64,40 | 65,10 | 63,00 | 64,70 | 2,70% | 2.220,00 |
| 22.01.2025 | 60,60 | 64,70 | 60,60 | 63,00 | 3,96% | 500,00 |
| 21.01.2025 | 61,30 | 62,20 | 58,30 | 60,60 | -1,94% | 6.647,00 |
| 20.01.2025 | 62,20 | 62,70 | 60,80 | 61,80 | -0,96% | 3.278,00 |
| 17.01.2025 | 62,90 | 63,40 | 61,70 | 62,40 | -1,11% | - |
| 16.01.2025 | 64,40 | 64,60 | 62,30 | 63,10 | -1,87% | 3.245,00 |
| 15.01.2025 | 64,20 | 64,80 | 63,20 | 64,30 | 0,00% | 1.100,00 |
| 14.01.2025 | 63,90 | 65,60 | 63,80 | 64,30 | 0,78% | 392,00 |
| 13.01.2025 | 64,30 | 65,80 | 62,00 | 63,80 | -0,47% | 2.415,00 |
| 10.01.2025 | 63,90 | 67,40 | 63,70 | 64,10 | 0,00% | 1.270,00 |
| 09.01.2025 | 61,00 | 64,30 | 60,80 | 64,10 | 5,08% | 2.956,00 |
| 08.01.2025 | 62,20 | 62,70 | 60,40 | 61,00 | -1,13% | 4.688,00 |
| 07.01.2025 | 62,20 | 62,50 | 61,10 | 61,70 | -0,96% | - |
| 06.01.2025 | 62,50 | 63,20 | 60,10 | 62,30 | 1,47% | 2.410,00 |
| 03.01.2025 | 59,00 | 61,40 | 59,00 | 61,40 | 4,07% | 4.319,00 |
| 02.01.2025 | 56,90 | 59,70 | 56,70 | 59,00 | 4,42% | 1.980,00 |
| 30.12.2024 | 56,70 | 57,20 | 55,50 | 56,50 | -0,18% | - |
| 27.12.2024 | 58,00 | 59,70 | 55,50 | 56,60 | -2,75% | 3.896,00 |
| 23.12.2024 | 57,00 | 58,20 | 56,50 | 58,20 | 2,11% | 4.720,00 |
| 20.12.2024 | 58,00 | 58,20 | 55,40 | 57,00 | -1,89% | 2.480,00 |
| 19.12.2024 | 57,10 | 58,40 | 57,00 | 58,10 | 1,57% | 9.734,00 |
| 18.12.2024 | 57,50 | 59,70 | 57,10 | 57,20 | -0,35% | 2.764,00 |
| 17.12.2024 | 59,30 | 61,10 | 57,20 | 57,40 | -3,69% | 72,00 |
| 16.12.2024 | 58,20 | 60,70 | 57,50 | 59,60 | 3,47% | 6.860,00 |
| 13.12.2024 | 57,40 | 58,70 | 56,90 | 57,60 | 0,70% | 2.190,00 |
| 12.12.2024 | 58,50 | 59,30 | 57,10 | 57,20 | -2,05% | 14.145,00 |
| 11.12.2024 | 54,40 | 59,00 | 53,50 | 58,40 | 5,80% | 3.749,00 |
| 10.12.2024 | 60,00 | 60,50 | 54,20 | 55,20 | -8,00% | 3.464,00 |
| 09.12.2024 | 60,40 | 61,60 | 58,70 | 60,00 | -0,33% | 5.237,00 |
| 06.12.2024 | 61,30 | 62,00 | 59,50 | 60,20 | -1,63% | 2.162,00 |
| 05.12.2024 | 62,60 | 64,60 | 60,30 | 61,20 | -3,62% | 1.981,00 |
| 04.12.2024 | 63,20 | 64,90 | 60,70 | 63,50 | 0,16% | 4.162,00 |
| 03.12.2024 | 58,50 | 63,40 | 58,40 | 63,40 | 8,38% | 2.798,00 |
| 02.12.2024 | 56,80 | 59,00 | 56,30 | 58,50 | 2,27% | 5.040,00 |
| 29.11.2024 | 57,20 | 57,40 | 56,50 | 57,20 | -0,35% | 3.430,00 |
| 28.11.2024 | 57,70 | 58,40 | 56,70 | 57,40 | -0,17% | 4.050,00 |
| 27.11.2024 | 58,90 | 58,90 | 56,90 | 57,50 | -2,54% | 3.354,00 |
| 26.11.2024 | 58,30 | 59,40 | 57,50 | 59,00 | 1,03% | 2.784,00 |
| 25.11.2024 | 59,90 | 60,20 | 57,50 | 58,40 | -2,34% | 6.494,00 |
| 22.11.2024 | 60,40 | 60,40 | 59,20 | 59,80 | -0,33% | 8.000,00 |
| 21.11.2024 | 60,10 | 60,60 | 59,60 | 60,00 | -0,17% | 5.841,00 |
| 20.11.2024 | 60,40 | 60,40 | 59,60 | 60,10 | -0,66% | 3.585,00 |
| 19.11.2024 | 57,80 | 60,50 | 57,10 | 60,50 | 5,03% | 3.813,00 |
| 18.11.2024 | 59,00 | 59,10 | 56,40 | 57,60 | -2,54% | 6.040,00 |
| 15.11.2024 | 57,90 | 59,40 | 55,50 | 59,10 | 2,07% | 3.314,00 |
| 14.11.2024 | 56,30 | 59,40 | 55,20 | 57,90 | 2,66% | 1.440,00 |
| 13.11.2024 | 53,50 | 57,00 | 53,10 | 56,40 | 4,83% | 3.794,00 |
| 12.11.2024 | 53,60 | 54,10 | 52,40 | 53,80 | -0,37% | 1.314,00 |
| 11.11.2024 | 54,80 | 56,80 | 53,30 | 54,00 | -0,74% | 10.652,00 |
| 08.11.2024 | 55,70 | 55,90 | 53,70 | 54,40 | -2,33% | 3.950,00 |
| 07.11.2024 | 55,80 | 60,20 | 54,90 | 55,70 | 0,36% | 3.560,00 |
| 06.11.2024 | 55,70 | 57,10 | 54,00 | 55,50 | 1,28% | 10.730,00 |
| 05.11.2024 | 51,90 | 54,80 | 51,70 | 54,80 | 5,79% | 18,00 |
| 04.11.2024 | 51,70 | 52,20 | 51,00 | 51,80 | 0,78% | 1.229,00 |
| 01.11.2024 | 52,30 | 52,40 | 51,40 | 51,40 | -1,91% | 5.132,00 |
| 31.10.2024 | 52,30 | 53,30 | 51,10 | 52,40 | -0,38% | 3.500,00 |
| 30.10.2024 | 55,40 | 55,40 | 52,50 | 52,60 | -5,40% | 576,00 |
| 29.10.2024 | 56,40 | 57,20 | 54,90 | 55,60 | -1,42% | 2.321,00 |
| 28.10.2024 | 55,50 | 57,50 | 54,50 | 56,40 | 2,55% | 800,00 |
| 25.10.2024 | 55,90 | 56,20 | 54,60 | 55,00 | -1,79% | 5.575,00 |
| 24.10.2024 | 57,70 | 57,80 | 54,40 | 56,00 | -3,45% | 2.305,00 |
| 23.10.2024 | 58,30 | 58,40 | 55,60 | 58,00 | -0,51% | 5.700,00 |
| 22.10.2024 | 59,40 | 60,00 | 57,70 | 58,30 | -1,85% | 2.647,00 |
| 21.10.2024 | 60,40 | 60,90 | 59,20 | 59,40 | -1,82% | 4.750,00 |
| 18.10.2024 | 59,90 | 60,80 | 59,10 | 60,50 | 0,83% | 5.705,00 |
| 17.10.2024 | 57,90 | 60,20 | 57,40 | 60,00 | 4,35% | 2.335,00 |
| 16.10.2024 | 57,80 | 57,90 | 56,50 | 57,50 | -0,52% | 25.870,00 |