163,400€
1,18%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 162,60 | 164,90 | 161,40 | 164,15 | 1,02% | 77,00 |
| 09.09.2026 | 164,90 | 166,35 | 160,90 | 162,50 | -1,43% | - |
| 08.09.2026 | 163,70 | 165,75 | 162,55 | 164,85 | 0,76% | 990,00 |
| 07.09.2026 | 163,20 | 163,90 | 162,25 | 163,60 | 0,25% | - |
| 04.09.2026 | 162,35 | 164,70 | 161,60 | 163,20 | 0,55% | - |
| 03.09.2026 | 163,40 | 164,50 | 161,25 | 162,30 | -0,58% | 3.942,00 |
| 02.09.2026 | 162,20 | 164,60 | 160,75 | 163,25 | 0,37% | 1.125,00 |
| 01.09.2026 | 164,75 | 165,50 | 160,55 | 162,65 | -1,42% | 4.600,00 |
| 31.08.2026 | 165,95 | 167,50 | 164,00 | 165,00 | -0,81% | 8.200,00 |
| 28.08.2026 | 164,25 | 167,80 | 163,90 | 166,35 | 1,28% | 90,00 |
| 27.08.2026 | 162,25 | 165,85 | 161,45 | 164,25 | 1,39% | 832,00 |
| 26.08.2026 | 162,30 | 165,15 | 161,40 | 162,00 | -0,12% | 443,00 |
| 25.08.2026 | 161,20 | 166,95 | 161,20 | 162,20 | 0,71% | 3.290,00 |
| 24.08.2026 | 160,25 | 162,70 | 160,15 | 161,05 | 0,34% | 1.578,00 |
| 21.08.2026 | 158,55 | 161,05 | 158,55 | 160,50 | 1,13% | 2.710,00 |
| 20.08.2026 | 159,50 | 162,55 | 158,05 | 158,70 | -0,60% | 2.588,00 |
| 19.08.2026 | 160,90 | 161,75 | 157,20 | 159,65 | 0,00% | 3.370,00 |
| 18.08.2026 | 164,25 | 165,70 | 158,95 | 159,65 | -3,04% | 400,00 |
| 17.08.2026 | 164,50 | 166,85 | 163,80 | 164,65 | 0,30% | 85,00 |
| 14.08.2026 | 161,40 | 165,90 | 161,05 | 164,15 | 1,92% | 470,00 |
| 13.08.2026 | 159,35 | 161,90 | 156,50 | 161,05 | 1,13% | 2.088,00 |
| 12.08.2026 | 159,65 | 163,05 | 156,05 | 159,25 | -0,31% | - |
| 11.08.2026 | 158,60 | 162,45 | 153,90 | 159,75 | 1,17% | 5.044,00 |
| 10.08.2026 | 159,10 | 161,05 | 154,60 | 157,90 | -0,28% | 264,00 |
| 07.08.2026 | 158,55 | 160,70 | 157,95 | 158,35 | -0,09% | 34,00 |
| 06.08.2026 | 159,95 | 161,45 | 157,65 | 158,50 | -1,80% | 540,00 |
| 05.08.2026 | 158,60 | 164,20 | 157,00 | 161,40 | 1,89% | 2.040,00 |
| 04.08.2026 | 155,50 | 159,50 | 152,40 | 158,40 | 1,18% | 1.744,00 |
| 03.08.2026 | 156,65 | 159,75 | 154,10 | 156,55 | 0,29% | 3.736,00 |
| 31.07.2026 | 158,20 | 161,20 | 154,75 | 156,10 | -1,17% | 1.479,00 |
| 30.07.2026 | 173,15 | 178,05 | 153,70 | 157,95 | -8,96% | 1.649,00 |
| 29.07.2026 | 172,95 | 175,15 | 171,75 | 173,50 | 0,35% | 507,00 |
| 28.07.2026 | 174,95 | 175,15 | 167,40 | 172,90 | -1,09% | - |
| 27.07.2026 | 177,15 | 180,20 | 173,45 | 174,80 | -0,65% | 650,00 |
| 24.07.2026 | 174,75 | 177,65 | 172,25 | 175,95 | 0,31% | - |
| 23.07.2026 | 177,30 | 180,20 | 172,40 | 175,40 | -1,60% | 715,00 |
| 22.07.2026 | 176,85 | 178,70 | 175,80 | 178,25 | 0,82% | - |
| 21.07.2026 | 173,70 | 177,45 | 173,10 | 176,80 | 2,37% | - |
| 20.07.2026 | 174,00 | 175,50 | 172,05 | 172,70 | -0,75% | 975,00 |
| 17.07.2026 | 172,60 | 174,10 | 170,10 | 174,00 | -0,23% | 3.105,00 |
| 16.07.2026 | 171,50 | 175,85 | 171,35 | 174,40 | 1,45% | 1.556,00 |
| 15.07.2026 | 174,15 | 174,25 | 170,75 | 171,90 | -0,89% | 5.750,00 |
| 14.07.2026 | 172,05 | 175,95 | 169,45 | 173,45 | 0,87% | 3.729,00 |
| 13.07.2026 | 170,25 | 175,80 | 169,15 | 171,95 | 0,61% | 1.828,00 |
| 10.07.2026 | 171,35 | 172,95 | 166,25 | 170,90 | -0,58% | - |
| 09.07.2026 | 170,05 | 173,20 | 169,20 | 171,90 | 0,56% | 660,00 |
| 08.07.2026 | 162,80 | 171,90 | 155,95 | 170,95 | 4,81% | 1.741,00 |
| 07.07.2026 | 170,95 | 173,60 | 161,40 | 163,10 | -4,68% | 949,00 |
| 06.07.2026 | 174,00 | 174,00 | 168,65 | 171,10 | -1,50% | 448,00 |
| 03.07.2026 | 170,00 | 176,30 | 169,50 | 173,70 | 2,45% | 1.582,00 |
| 02.07.2026 | 170,80 | 172,40 | 168,55 | 169,55 | -0,70% | 1.620,00 |
| 01.07.2026 | 174,15 | 174,45 | 169,50 | 170,75 | -1,95% | 1.400,00 |
| 30.06.2026 | 175,85 | 180,35 | 173,55 | 174,15 | -1,02% | 3.200,00 |
| 29.06.2026 | 171,05 | 177,15 | 170,45 | 175,95 | 3,35% | 660,00 |
| 26.06.2026 | 175,25 | 175,90 | 169,25 | 170,25 | -2,96% | 658,00 |
| 25.06.2026 | 180,00 | 181,45 | 175,25 | 175,45 | -2,17% | 230,00 |
| 24.06.2026 | 186,95 | 188,10 | 177,75 | 179,35 | -4,09% | 754,00 |
| 23.06.2026 | 184,20 | 188,95 | 182,60 | 187,00 | 1,08% | 132,00 |
| 22.06.2026 | 186,30 | 187,30 | 183,15 | 185,00 | -0,80% | 880,00 |
| 19.06.2026 | 185,95 | 188,25 | 185,40 | 186,50 | 0,27% | 5.260,00 |
| 18.06.2026 | 187,55 | 188,75 | 183,45 | 186,00 | -0,88% | 145,00 |
| 17.06.2026 | 188,55 | 189,75 | 184,60 | 187,65 | -0,40% | 424,00 |
| 16.06.2026 | 191,60 | 192,00 | 187,30 | 188,40 | -1,13% | 365,00 |
| 15.06.2026 | 189,55 | 192,60 | 187,60 | 190,55 | 1,68% | 4.293,00 |
| 12.06.2026 | 185,25 | 190,40 | 181,50 | 187,40 | 1,00% | 2.137,00 |
| 11.06.2026 | 174,95 | 187,00 | 174,25 | 185,55 | 5,91% | 1.875,00 |
| 10.06.2026 | 174,45 | 180,30 | 173,15 | 175,20 | 0,92% | 298,00 |
| 09.06.2026 | 174,95 | 180,15 | 171,45 | 173,60 | -0,66% | 695,00 |
| 08.06.2026 | 172,35 | 175,75 | 161,45 | 174,75 | 0,75% | 1.005,00 |
| 05.06.2026 | 174,75 | 177,95 | 171,85 | 173,45 | -1,25% | 4.245,00 |
| 04.06.2026 | 171,75 | 176,70 | 171,65 | 175,65 | 1,74% | 1.290,00 |
| 03.06.2026 | 196,70 | 197,15 | 170,80 | 172,65 | -12,34% | 2.399,00 |
| 02.06.2026 | 186,50 | 210,10 | 186,15 | 196,95 | 5,29% | 1.296,00 |
| 01.06.2026 | 187,50 | 187,65 | 181,90 | 187,05 | -0,29% | 235,00 |
| 29.05.2026 | 188,05 | 190,60 | 185,00 | 187,60 | 0,59% | 1.237,00 |
| 28.05.2026 | 175,50 | 191,20 | 174,95 | 186,50 | 5,76% | 420,00 |
| 27.05.2026 | 169,50 | 177,05 | 166,70 | 176,35 | 4,04% | 350,00 |
| 26.05.2026 | 166,90 | 170,10 | 166,45 | 169,50 | 1,35% | 158,00 |
| 25.05.2026 | 166,05 | 167,45 | 165,55 | 167,25 | 1,06% | 1.590,00 |
| 22.05.2026 | 164,30 | 165,90 | 163,50 | 165,50 | 0,91% | 576,00 |
| 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 |