156,600€
-0,38%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 158,20 | 161,20 | 155,50 | 156,00 | -1,23% | 654,00 |
| 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 |
| 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 |