155,000€
-0,26%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 154,50 | 156,90 | 152,50 | 156,90 | 0,97% | - |
| 22.01.2026 | 160,20 | 163,00 | 153,20 | 155,40 | -1,89% | - |
| 21.01.2026 | 164,50 | 164,50 | 156,50 | 158,40 | -5,43% | - |
| 20.01.2026 | 161,60 | 169,80 | 160,50 | 167,50 | 3,08% | - |
| 19.01.2026 | 154,00 | 163,10 | 154,00 | 162,50 | 0,25% | - |
| 16.01.2026 | 158,60 | 162,40 | 158,50 | 162,10 | 1,25% | - |
| 15.01.2026 | 162,60 | 162,60 | 156,00 | 160,10 | -1,42% | - |
| 14.01.2026 | 159,50 | 163,90 | 159,40 | 162,40 | 1,31% | - |
| 13.01.2026 | 167,40 | 168,90 | 158,50 | 160,30 | -5,20% | - |
| 12.01.2026 | 166,00 | 170,70 | 165,60 | 169,10 | 1,20% | - |
| 09.01.2026 | 163,70 | 168,10 | 162,20 | 167,10 | 2,20% | - |
| 08.01.2026 | 162,00 | 165,70 | 161,60 | 163,50 | 0,62% | - |
| 07.01.2026 | 156,90 | 162,70 | 153,70 | 162,50 | 3,77% | - |
| 06.01.2026 | 151,70 | 158,00 | 151,70 | 156,60 | 2,15% | - |
| 05.01.2026 | 159,40 | 162,50 | 147,40 | 153,30 | -2,54% | - |
| 02.01.2026 | 154,90 | 158,00 | 154,30 | 157,30 | 2,08% | - |
| 30.12.2025 | 147,40 | 154,70 | 147,40 | 154,10 | 4,62% | - |
| 29.12.2025 | 146,70 | 147,80 | 143,30 | 147,30 | 1,94% | - |
| 23.12.2025 | 142,90 | 145,30 | 142,20 | 144,50 | 0,91% | - |
| 22.12.2025 | 138,90 | 143,50 | 138,90 | 143,20 | 2,58% | - |
| 19.12.2025 | 140,40 | 141,20 | 138,80 | 139,60 | -0,21% | - |
| 18.12.2025 | 139,10 | 140,80 | 134,90 | 139,90 | 1,38% | - |
| 17.12.2025 | 142,50 | 146,20 | 136,60 | 138,00 | -2,82% | - |
| 16.12.2025 | 139,00 | 143,60 | 137,80 | 142,00 | 1,65% | - |
| 15.12.2025 | 135,70 | 139,80 | 134,00 | 139,70 | 3,18% | - |
| 12.12.2025 | 143,00 | 143,00 | 134,60 | 135,40 | -3,70% | - |
| 11.12.2025 | 160,20 | 160,20 | 139,00 | 140,60 | -12,45% | - |
| 10.12.2025 | 162,00 | 162,50 | 157,60 | 160,60 | 0,00% | - |
| 09.12.2025 | 155,40 | 161,70 | 155,40 | 160,60 | 3,61% | - |
| 08.12.2025 | 145,70 | 155,90 | 145,30 | 155,00 | 8,32% | - |
| 05.12.2025 | 135,50 | 144,70 | 133,70 | 143,10 | 6,39% | - |
| 04.12.2025 | 128,40 | 135,10 | 128,00 | 134,50 | 4,59% | - |
| 03.12.2025 | 129,80 | 131,20 | 128,60 | 128,60 | 0,23% | - |
| 02.12.2025 | 126,80 | 129,00 | 125,40 | 128,30 | 1,02% | - |
| 01.12.2025 | 128,20 | 129,20 | 123,30 | 127,00 | -2,08% | - |
| 28.11.2025 | 130,90 | 131,20 | 128,60 | 129,70 | -1,07% | - |
| 27.11.2025 | 127,60 | 131,80 | 127,40 | 131,10 | 1,94% | - |
| 26.11.2025 | 129,10 | 130,80 | 127,90 | 128,60 | -0,23% | - |
| 25.11.2025 | 126,80 | 130,30 | 126,30 | 128,90 | 0,94% | - |
| 24.11.2025 | 129,10 | 129,70 | 127,10 | 127,70 | 0,16% | - |
| 21.11.2025 | 133,70 | 133,80 | 126,50 | 127,50 | -5,90% | - |
| 20.11.2025 | 136,60 | 138,00 | 134,50 | 135,50 | 0,44% | - |
| 19.11.2025 | 134,20 | 138,30 | 133,90 | 134,90 | 0,45% | - |
| 18.11.2025 | 135,00 | 137,30 | 133,40 | 134,30 | -0,07% | - |
| 17.11.2025 | 133,00 | 135,00 | 131,40 | 134,40 | 2,13% | - |
| 14.11.2025 | 136,70 | 136,70 | 129,80 | 131,60 | -2,45% | - |
| 13.11.2025 | 131,40 | 137,30 | 130,00 | 134,90 | 3,13% | - |
| 12.11.2025 | 134,80 | 138,70 | 129,80 | 130,80 | -2,97% | - |
| 11.11.2025 | 144,10 | 144,30 | 134,10 | 134,80 | -6,45% | - |
| 10.11.2025 | 141,30 | 146,10 | 139,50 | 144,10 | 2,64% | - |
| 07.11.2025 | 141,50 | 143,20 | 138,20 | 140,40 | -1,40% | - |
| 06.11.2025 | 146,10 | 146,10 | 141,40 | 142,40 | -2,06% | - |
| 05.11.2025 | 154,00 | 154,20 | 143,80 | 145,40 | -5,46% | - |
| 04.11.2025 | 155,60 | 155,60 | 150,40 | 153,80 | -1,66% | - |
| 03.11.2025 | 166,10 | 166,80 | 156,30 | 156,40 | -5,44% | - |
| 31.10.2025 | 162,10 | 165,60 | 158,90 | 165,40 | 2,48% | - |
| 30.10.2025 | 152,90 | 162,70 | 152,90 | 161,40 | 8,76% | - |
| 29.10.2025 | 153,70 | 155,00 | 147,20 | 148,40 | -4,07% | - |
| 28.10.2025 | 157,10 | 157,30 | 153,60 | 154,70 | -2,03% | - |
| 27.10.2025 | 157,00 | 158,30 | 155,60 | 157,90 | 1,02% | - |
| 24.10.2025 | 156,50 | 157,20 | 154,50 | 156,30 | 0,45% | - |
| 23.10.2025 | 155,60 | 157,00 | 154,20 | 155,60 | 1,04% | - |
| 22.10.2025 | 153,30 | 157,40 | 153,00 | 154,00 | 0,00% | - |
| 21.10.2025 | 157,90 | 158,90 | 153,40 | 154,00 | -0,65% | - |
| 17.10.2025 | 156,80 | 157,20 | 147,80 | 155,00 | -2,02% | - |
| 16.10.2025 | 153,00 | 159,70 | 153,00 | 158,20 | 1,67% | - |
| 15.10.2025 | 159,00 | 160,40 | 155,00 | 155,60 | -2,26% | - |
| 14.10.2025 | 158,60 | 159,90 | 156,70 | 159,20 | 0,38% | - |
| 13.10.2025 | 157,30 | 159,20 | 157,00 | 158,60 | 0,95% | - |
| 10.10.2025 | 157,00 | 158,40 | 155,80 | 157,10 | -1,32% | - |
| 09.10.2025 | 148,70 | 160,00 | 148,50 | 159,20 | 6,99% | - |
| 08.10.2025 | 147,10 | 150,50 | 147,10 | 148,80 | 0,81% | - |
| 07.10.2025 | 147,20 | 148,90 | 143,60 | 147,60 | 1,10% | - |
| 06.10.2025 | 150,80 | 150,80 | 144,60 | 146,00 | -1,42% | - |
| 03.10.2025 | 148,80 | 151,90 | 147,90 | 148,10 | -0,74% | - |
| 02.10.2025 | 146,00 | 151,30 | 145,70 | 149,20 | 2,19% | - |
| 01.10.2025 | 150,20 | 151,10 | 145,30 | 146,00 | -2,67% | - |
| 30.09.2025 | 145,40 | 150,00 | 144,40 | 150,00 | 3,59% | - |
| 29.09.2025 | 143,20 | 150,60 | 143,00 | 144,80 | 2,26% | - |
| 26.09.2025 | 142,20 | 144,80 | 141,10 | 141,60 | -0,84% | - |
| 25.09.2025 | 144,60 | 144,60 | 139,80 | 142,80 | -1,31% | - |
| 24.09.2025 | 138,00 | 145,80 | 138,00 | 144,70 | 3,80% | - |
| 23.09.2025 | 142,70 | 143,50 | 138,80 | 139,40 | -1,69% | - |
| 22.09.2025 | 142,40 | 143,90 | 140,90 | 141,80 | -0,77% | - |
| 19.09.2025 | 140,80 | 143,50 | 140,70 | 142,90 | 1,06% | - |
| 18.09.2025 | 141,60 | 145,70 | 140,50 | 141,40 | -0,56% | - |
| 17.09.2025 | 140,80 | 143,40 | 139,80 | 142,20 | 0,99% | - |
| 16.09.2025 | 144,10 | 144,20 | 140,30 | 140,80 | -2,02% | - |
| 15.09.2025 | 141,80 | 144,80 | 141,10 | 143,70 | 1,05% | - |
| 12.09.2025 | 140,80 | 142,60 | 140,70 | 142,20 | 1,43% | - |
| 11.09.2025 | 142,50 | 144,60 | 140,10 | 140,20 | -1,27% | - |
| 10.09.2025 | 140,60 | 144,60 | 140,50 | 142,00 | 0,85% | - |
| 09.09.2025 | 139,20 | 140,90 | 136,90 | 140,80 | 0,86% | - |
| 08.09.2025 | 135,30 | 140,50 | 135,20 | 139,60 | 2,50% | - |
| 05.09.2025 | 139,10 | 140,60 | 136,00 | 136,20 | -2,44% | - |
| 04.09.2025 | 140,80 | 141,20 | 137,40 | 139,60 | -0,85% | - |
| 03.09.2025 | 138,30 | 143,60 | 138,30 | 140,80 | 2,33% | - |
| 02.09.2025 | 139,00 | 141,60 | 137,20 | 137,60 | -1,57% | 347,00 |
| 01.09.2025 | 145,00 | 145,40 | 139,40 | 139,80 | -3,19% | 162,00 |
| 29.08.2025 | 144,00 | 146,40 | 144,00 | 144,40 | 0,00% | - |