165,500€
0,85%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 164,30 | 165,85 | 163,50 | 165,70 | 1,04% | 348,00 |
| 21.05.2026 | 161,70 | 165,55 | 161,55 | 164,00 | 1,20% | 1.350,00 |
| 20.05.2026 | 165,40 | 170,10 | 161,45 | 162,05 | -2,26% | 550,00 |
| 19.05.2026 | 165,05 | 169,45 | 164,20 | 165,80 | 0,64% | 812,00 |
| 18.05.2026 | 165,30 | 166,30 | 163,10 | 164,75 | -1,29% | 1.093,00 |
| 15.05.2026 | 165,30 | 167,40 | 163,75 | 166,90 | 0,60% | 531,00 |
| 14.05.2026 | 168,65 | 169,45 | 164,90 | 165,90 | -1,57% | - |
| 13.05.2026 | 166,10 | 168,65 | 165,25 | 168,55 | 1,97% | 1.092,00 |
| 12.05.2026 | 163,65 | 166,35 | 163,00 | 165,30 | 0,70% | - |
| 11.05.2026 | 159,70 | 166,35 | 158,95 | 164,15 | 2,82% | 1.165,00 |
| 08.05.2026 | 161,50 | 162,20 | 158,00 | 159,65 | -1,45% | - |
| 07.05.2026 | 161,70 | 167,55 | 160,40 | 162,00 | 0,56% | 421,00 |
| 06.05.2026 | 162,75 | 164,70 | 160,20 | 161,10 | -2,27% | 291,00 |
| 05.05.2026 | 164,80 | 170,30 | 163,30 | 164,85 | 0,18% | 540,00 |
| 04.05.2026 | 165,45 | 173,05 | 164,30 | 164,55 | -0,93% | 965,00 |
| 30.04.2026 | 178,05 | 179,30 | 163,95 | 166,10 | -4,81% | 2.396,00 |
| 29.04.2026 | 174,60 | 179,30 | 173,80 | 174,50 | 0,06% | - |
| 28.04.2026 | 174,05 | 176,35 | 172,25 | 174,40 | 0,00% | 290,00 |
| 27.04.2026 | 174,60 | 176,40 | 172,90 | 174,40 | -0,31% | - |
| 24.04.2026 | 175,45 | 176,00 | 170,40 | 174,95 | -0,14% | 360,00 |
| 23.04.2026 | 183,20 | 184,55 | 172,75 | 175,20 | -5,35% | 731,00 |
| 22.04.2026 | 182,60 | 187,30 | 181,50 | 185,10 | 0,90% | 225,00 |
| 21.04.2026 | 181,50 | 185,15 | 181,05 | 183,45 | 1,05% | 1.210,00 |
| 20.04.2026 | 178,60 | 182,95 | 177,70 | 181,55 | 0,67% | 845,00 |
| 17.04.2026 | 180,30 | 187,00 | 179,50 | 180,35 | 0,70% | 114,00 |
| 16.04.2026 | 186,65 | 187,35 | 177,30 | 179,10 | -3,74% | 205,00 |
| 15.04.2026 | 188,75 | 189,80 | 185,25 | 186,05 | -1,09% | 1.450,00 |
| 14.04.2026 | 177,30 | 189,15 | 177,30 | 188,10 | 6,18% | 440,00 |
| 13.04.2026 | 173,45 | 178,15 | 171,85 | 177,15 | 2,61% | 1.640,00 |
| 10.04.2026 | 180,30 | 180,40 | 170,80 | 172,65 | -4,16% | 720,00 |
| 09.04.2026 | 178,80 | 181,00 | 175,80 | 180,15 | 1,35% | 3.874,00 |
| 08.04.2026 | 183,45 | 183,45 | 173,25 | 177,75 | -0,08% | 1.594,00 |
| 07.04.2026 | 181,90 | 185,15 | 177,90 | 177,90 | -1,82% | 3.101,00 |
| 02.04.2026 | 176,10 | 186,10 | 173,90 | 181,20 | 1,91% | 2.707,00 |
| 01.04.2026 | 172,20 | 181,50 | 170,40 | 177,80 | 3,37% | 1.474,00 |
| 31.03.2026 | 168,70 | 174,40 | 166,60 | 172,00 | 2,08% | 1.475,00 |
| 30.03.2026 | 161,30 | 168,50 | 157,70 | 168,50 | 3,95% | 1.075,00 |
| 27.03.2026 | 166,00 | 166,00 | 160,50 | 162,10 | -2,23% | 331,00 |
| 26.03.2026 | 169,10 | 169,90 | 163,60 | 165,80 | -2,36% | 1.935,00 |
| 25.03.2026 | 168,20 | 171,70 | 165,60 | 169,80 | 1,49% | 1.497,00 |
| 24.03.2026 | 165,70 | 167,80 | 161,10 | 167,30 | 0,00% | 2.950,00 |
| 23.03.2026 | 159,30 | 167,70 | 155,20 | 167,30 | 4,37% | 1.473,00 |
| 20.03.2026 | 167,80 | 167,90 | 159,60 | 160,30 | -3,67% | 855,00 |
| 19.03.2026 | 174,30 | 174,60 | 164,40 | 166,40 | -4,31% | 1.186,00 |
| 18.03.2026 | 170,30 | 179,20 | 169,50 | 173,90 | 2,54% | 550,00 |
| 17.03.2026 | 169,10 | 171,70 | 167,80 | 169,60 | 0,36% | - |
| 16.03.2026 | 169,90 | 172,30 | 162,30 | 169,00 | 0,12% | 371,00 |
| 13.03.2026 | 163,10 | 171,30 | 161,40 | 168,80 | 3,56% | 1.677,00 |
| 12.03.2026 | 157,90 | 165,30 | 157,50 | 163,00 | 3,23% | 1.583,00 |
| 11.03.2026 | 160,90 | 165,00 | 156,50 | 157,90 | -1,56% | 895,00 |
| 10.03.2026 | 156,70 | 165,40 | 154,50 | 160,40 | 1,84% | 1.655,00 |
| 09.03.2026 | 155,00 | 158,40 | 149,60 | 157,50 | 1,68% | 1.970,00 |
| 06.03.2026 | 153,60 | 157,40 | 151,40 | 154,90 | 1,11% | 1.741,00 |
| 05.03.2026 | 158,70 | 159,70 | 152,20 | 153,20 | -3,77% | 1.893,00 |
| 04.03.2026 | 154,40 | 159,20 | 153,00 | 159,20 | 2,71% | 6.969,00 |
| 03.03.2026 | 153,50 | 156,70 | 148,50 | 155,00 | 0,65% | 29.082,00 |
| 02.03.2026 | 145,50 | 160,10 | 144,30 | 154,00 | 2,39% | 1.759,00 |
| 27.02.2026 | 152,70 | 160,10 | 145,60 | 150,40 | -4,33% | 2.818,00 |
| 26.02.2026 | 161,20 | 161,80 | 156,10 | 157,20 | -3,14% | 1.470,00 |
| 25.02.2026 | 160,10 | 166,60 | 160,10 | 162,30 | 3,84% | 2.493,00 |
| 24.02.2026 | 152,60 | 158,70 | 152,40 | 156,30 | 2,76% | 3.871,00 |
| 23.02.2026 | 155,20 | 157,50 | 151,90 | 152,10 | -2,87% | 610,00 |
| 20.02.2026 | 154,30 | 159,40 | 153,40 | 156,60 | 2,35% | - |
| 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 |