126,600€
-2,62%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 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 |
| 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 |