58,000€
3,20%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 58,50 | 61,70 | 55,70 | 57,80 | -1,37% | 4.757,00 |
| 14.10.2024 | 55,00 | 59,60 | 54,60 | 58,60 | 7,33% | 11.601,00 |
| 11.10.2024 | 54,60 | 55,00 | 52,80 | 54,60 | 1,11% | 1.885,00 |
| 10.10.2024 | 53,60 | 54,00 | 52,80 | 54,00 | 2,66% | 548,00 |
| 09.10.2024 | 51,60 | 52,60 | 51,00 | 52,60 | 1,54% | 100,00 |
| 08.10.2024 | 50,80 | 51,80 | 50,60 | 51,80 | 1,97% | - |
| 07.10.2024 | 51,00 | 52,20 | 50,60 | 50,80 | -0,39% | 400,00 |
| 04.10.2024 | 50,40 | 51,40 | 50,20 | 51,00 | 0,39% | 1.937,00 |
| 03.10.2024 | 52,00 | 52,20 | 50,60 | 50,80 | -3,05% | 855,00 |
| 02.10.2024 | 48,40 | 52,40 | 48,40 | 52,40 | 8,49% | 1.290,00 |
| 01.10.2024 | 47,20 | 49,90 | 46,60 | 48,30 | 4,77% | 290,00 |
| 30.09.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 4,30% | - |
| 27.09.2024 | 43,60 | 46,10 | 43,20 | 44,20 | 1,38% | - |
| 26.09.2024 | 44,10 | 44,20 | 43,20 | 43,60 | -2,46% | - |
| 25.09.2024 | 43,60 | 45,00 | 43,60 | 44,70 | 2,29% | 11,00 |
| 24.09.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,46% | - |
| 23.09.2024 | 41,70 | 44,20 | 41,70 | 43,90 | 5,28% | 36,00 |
| 20.09.2024 | 41,20 | 41,90 | 40,60 | 41,70 | 1,21% | 75,00 |
| 19.09.2024 | 40,80 | 41,40 | 40,40 | 41,20 | 1,23% | - |
| 18.09.2024 | 40,50 | 41,10 | 40,50 | 40,70 | 0,00% | 20,00 |
| 17.09.2024 | 41,10 | 42,00 | 40,30 | 40,70 | -1,93% | 574,00 |
| 16.09.2024 | 42,30 | 42,70 | 41,50 | 41,50 | -2,35% | 280,00 |
| 13.09.2024 | 43,50 | 43,70 | 42,40 | 42,50 | -2,97% | 100,00 |
| 12.09.2024 | 43,10 | 44,00 | 43,10 | 43,80 | 0,23% | 226,00 |
| 11.09.2024 | 42,90 | 43,70 | 42,90 | 43,70 | 1,16% | 350,00 |
| 10.09.2024 | 44,10 | 44,50 | 43,10 | 43,20 | -3,79% | 60,00 |
| 09.09.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 6,15% | - |
| 06.09.2024 | 46,50 | 46,50 | 41,40 | 42,30 | -9,03% | 850,00 |
| 05.09.2024 | 49,00 | 49,00 | 46,50 | 46,50 | -4,91% | 190,00 |
| 04.09.2024 | 48,00 | 49,20 | 48,00 | 48,90 | 1,03% | 221,00 |
| 03.09.2024 | 49,50 | 50,00 | 48,10 | 48,40 | -2,62% | 70,00 |
| 02.09.2024 | 48,00 | 50,00 | 48,00 | 49,70 | 3,33% | - |
| 30.08.2024 | 49,30 | 49,30 | 48,10 | 48,10 | -2,63% | - |
| 29.08.2024 | 47,70 | 49,40 | 47,10 | 49,40 | 2,49% | 450,00 |
| 28.08.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 27.08.2024 | 50,60 | 50,80 | 49,60 | 49,60 | -1,98% | - |
| 26.08.2024 | 50,00 | 51,00 | 50,00 | 50,60 | 1,20% | 350,00 |
| 23.08.2024 | 49,90 | 50,60 | 49,70 | 50,00 | 0,20% | 160,00 |
| 22.08.2024 | 50,40 | 51,00 | 49,90 | 49,90 | -1,38% | 331,00 |
| 21.08.2024 | 51,00 | 51,20 | 49,70 | 50,60 | -1,56% | 350,00 |
| 20.08.2024 | 52,00 | 52,20 | 51,40 | 51,40 | -1,15% | 30,00 |
| 19.08.2024 | 51,60 | 52,00 | 51,00 | 52,00 | 0,39% | - |
| 16.08.2024 | 52,00 | 52,00 | 51,40 | 51,80 | -0,38% | - |
| 15.08.2024 | 50,40 | 52,20 | 50,20 | 52,00 | 1,17% | 90,00 |
| 14.08.2024 | 50,20 | 52,00 | 50,20 | 51,40 | 1,98% | - |
| 13.08.2024 | 51,40 | 51,60 | 50,40 | 50,40 | -1,95% | - |
| 12.08.2024 | 52,40 | 52,40 | 50,80 | 51,40 | -1,53% | - |
| 09.08.2024 | 51,60 | 52,60 | 51,00 | 52,20 | 0,77% | 200,00 |
| 08.08.2024 | 51,40 | 51,80 | 50,40 | 51,80 | 0,39% | 4,00 |
| 07.08.2024 | 50,80 | 51,60 | 50,40 | 51,60 | 1,57% | 24,00 |
| 06.08.2024 | 50,60 | 50,80 | 48,20 | 50,80 | 0,79% | 114,00 |
| 05.08.2024 | 46,30 | 50,40 | 45,30 | 50,40 | -1,56% | 150,00 |
| 02.08.2024 | 50,60 | 51,80 | 50,00 | 51,20 | 0,00% | 580,00 |
| 01.08.2024 | 51,40 | 52,20 | 51,00 | 51,20 | 0,79% | 182,00 |
| 31.07.2024 | 49,60 | 51,40 | 49,60 | 50,80 | 2,42% | 2,00 |
| 30.07.2024 | 47,90 | 50,40 | 47,60 | 49,60 | 3,98% | 94,00 |
| 29.07.2024 | 48,40 | 51,20 | 47,30 | 47,70 | -1,45% | 250,00 |
| 26.07.2024 | 47,70 | 48,90 | 47,30 | 48,40 | 1,68% | 200,00 |
| 25.07.2024 | 47,50 | 47,90 | 46,50 | 47,60 | 0,21% | 203,00 |
| 24.07.2024 | 51,60 | 51,60 | 47,10 | 47,50 | -10,04% | 470,00 |
| 23.07.2024 | 51,80 | 52,80 | 50,20 | 52,80 | 3,94% | 483,00 |
| 22.07.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,79% | - |
| 19.07.2024 | 50,60 | 51,00 | 49,20 | 50,40 | 0,00% | 15,00 |
| 18.07.2024 | 51,60 | 51,80 | 49,60 | 50,40 | -1,95% | 4,00 |
| 17.07.2024 | 50,80 | 52,40 | 50,60 | 51,40 | 0,78% | - |
| 16.07.2024 | 49,50 | 52,40 | 49,00 | 51,00 | 2,82% | 600,00 |
| 15.07.2024 | 48,70 | 49,80 | 48,10 | 49,60 | 1,85% | - |
| 12.07.2024 | 48,00 | 48,80 | 47,10 | 48,70 | 0,62% | 225,00 |
| 11.07.2024 | 46,80 | 48,70 | 46,20 | 48,40 | 2,98% | 160,00 |
| 10.07.2024 | 45,60 | 47,00 | 45,60 | 47,00 | 2,40% | - |
| 09.07.2024 | 46,50 | 46,50 | 45,20 | 45,90 | -1,29% | 666,00 |
| 08.07.2024 | 47,20 | 47,20 | 45,10 | 46,50 | -0,64% | 65,00 |
| 05.07.2024 | 48,20 | 48,70 | 46,80 | 46,80 | -3,51% | 300,00 |
| 04.07.2024 | 48,10 | 49,50 | 47,50 | 48,50 | 0,62% | 180,00 |
| 03.07.2024 | 48,20 | 49,00 | 47,90 | 48,20 | 0,84% | 102,00 |
| 02.07.2024 | 47,40 | 47,80 | 47,40 | 47,80 | 0,63% | 49,00 |
| 01.07.2024 | 48,50 | 48,60 | 47,10 | 47,50 | -1,45% | - |
| 28.06.2024 | 48,40 | 48,60 | 48,00 | 48,20 | -0,41% | - |