104,900€
-1,96%
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 |
|---|---|---|---|---|---|---|
| 17.04.2025 | 106,80 | 107,60 | 103,90 | 104,80 | -2,06% | - |
| 16.04.2025 | 108,50 | 108,50 | 104,20 | 107,00 | -1,29% | - |
| 15.04.2025 | 106,10 | 108,70 | 104,70 | 108,40 | 2,85% | - |
| 14.04.2025 | 103,80 | 107,00 | 102,30 | 105,40 | 2,13% | - |
| 11.04.2025 | 102,30 | 105,40 | 101,40 | 103,20 | 1,38% | - |
| 10.04.2025 | 103,30 | 104,20 | 97,60 | 101,80 | 7,27% | - |
| 09.04.2025 | 93,35 | 97,20 | 92,90 | 94,90 | -2,47% | - |
| 08.04.2025 | 94,70 | 98,50 | 93,10 | 97,30 | 7,63% | - |
| 07.04.2025 | 78,10 | 94,55 | 74,40 | 90,40 | -4,64% | - |
| 04.04.2025 | 100,05 | 101,75 | 92,60 | 94,80 | -5,01% | - |
| 03.04.2025 | 95,00 | 101,25 | 93,80 | 99,80 | 3,31% | - |
| 02.04.2025 | 96,80 | 98,50 | 94,10 | 96,60 | -0,82% | - |
| 01.04.2025 | 92,40 | 97,60 | 92,40 | 97,40 | 3,84% | - |
| 31.03.2025 | 92,60 | 95,20 | 92,50 | 93,80 | -3,10% | - |
| 28.03.2025 | 98,60 | 98,80 | 94,40 | 96,80 | -1,83% | - |
| 27.03.2025 | 96,80 | 99,50 | 94,30 | 98,60 | 1,44% | - |
| 26.03.2025 | 94,10 | 97,50 | 93,70 | 97,20 | 2,75% | - |
| 25.03.2025 | 96,50 | 96,50 | 92,80 | 94,60 | -2,07% | - |
| 24.03.2025 | 94,30 | 97,40 | 93,70 | 96,60 | 5,57% | - |
| 21.03.2025 | 89,60 | 92,10 | 88,10 | 91,50 | 0,00% | - |
| 20.03.2025 | 93,90 | 93,90 | 87,20 | 91,50 | -2,66% | - |
| 19.03.2025 | 94,70 | 96,70 | 90,80 | 94,00 | -2,69% | - |
| 18.03.2025 | 106,50 | 106,50 | 94,20 | 96,60 | -5,99% | - |
| 17.03.2025 | 114,00 | 114,00 | 100,25 | 102,75 | 3,27% | - |
| 14.03.2025 | 91,00 | 99,80 | 90,60 | 99,50 | 10,19% | - |
| 13.03.2025 | 89,80 | 91,20 | 88,60 | 90,30 | 1,92% | - |
| 12.03.2025 | 89,70 | 89,70 | 86,00 | 88,60 | 1,72% | - |
| 11.03.2025 | 84,40 | 89,80 | 84,40 | 87,10 | 1,52% | - |
| 10.03.2025 | 92,00 | 92,50 | 84,50 | 85,80 | -2,28% | - |
| 07.03.2025 | 85,80 | 90,60 | 85,80 | 87,80 | 2,57% | - |
| 06.03.2025 | 84,40 | 86,10 | 83,20 | 85,60 | 3,63% | - |
| 05.03.2025 | 85,40 | 85,40 | 81,80 | 82,60 | 6,17% | - |
| 04.03.2025 | 89,20 | 89,20 | 77,50 | 77,80 | -6,83% | - |
| 03.03.2025 | 81,60 | 85,60 | 80,80 | 83,50 | 7,33% | - |
| 28.02.2025 | 74,90 | 78,40 | 73,80 | 77,80 | 6,28% | - |
| 27.02.2025 | 74,30 | 75,60 | 72,30 | 73,20 | 0,83% | - |
| 26.02.2025 | 74,30 | 74,30 | 71,90 | 72,60 | -0,68% | - |
| 25.02.2025 | 72,90 | 73,80 | 71,90 | 73,10 | 2,09% | - |
| 24.02.2025 | 71,00 | 72,30 | 70,20 | 71,60 | 2,73% | - |
| 21.02.2025 | 69,40 | 71,20 | 69,40 | 69,70 | -0,57% | - |
| 20.02.2025 | 72,20 | 72,20 | 70,10 | 70,10 | -2,37% | - |
| 19.02.2025 | 70,30 | 72,80 | 68,90 | 71,80 | 4,51% | - |
| 18.02.2025 | 66,80 | 69,10 | 66,70 | 68,70 | 3,00% | - |
| 17.02.2025 | 63,70 | 67,10 | 63,70 | 66,70 | 4,87% | - |
| 14.02.2025 | 62,10 | 63,90 | 62,10 | 63,60 | 2,42% | - |
| 13.02.2025 | 63,70 | 64,20 | 60,90 | 62,10 | -2,20% | - |
| 12.02.2025 | 65,20 | 65,50 | 62,30 | 63,50 | -1,70% | - |
| 11.02.2025 | 64,60 | 65,00 | 64,30 | 64,60 | 0,31% | - |
| 10.02.2025 | 64,00 | 65,70 | 64,00 | 64,40 | 0,78% | - |
| 07.02.2025 | 63,90 | 64,80 | 63,70 | 63,90 | 0,00% | - |
| 06.02.2025 | 65,00 | 66,50 | 63,30 | 63,90 | -1,39% | - |
| 05.02.2025 | 64,00 | 65,40 | 63,90 | 64,80 | 0,62% | - |
| 04.02.2025 | 63,70 | 64,50 | 63,40 | 64,40 | 1,42% | - |
| 03.02.2025 | 64,30 | 64,40 | 62,70 | 63,50 | -1,40% | - |
| 31.01.2025 | 64,00 | 64,60 | 63,80 | 64,40 | 1,26% | - |
| 30.01.2025 | 64,50 | 64,50 | 63,30 | 63,60 | -0,47% | - |
| 29.01.2025 | 63,70 | 64,30 | 63,40 | 63,90 | 0,16% | - |
| 28.01.2025 | 64,40 | 65,10 | 63,30 | 63,80 | -0,93% | - |
| 27.01.2025 | 64,70 | 64,70 | 61,10 | 64,40 | -0,62% | - |
| 24.01.2025 | 64,90 | 65,80 | 64,40 | 64,80 | -0,15% | - |
| 23.01.2025 | 64,70 | 64,90 | 63,00 | 64,90 | 1,72% | - |
| 22.01.2025 | 61,00 | 63,80 | 60,60 | 63,80 | 5,45% | - |
| 21.01.2025 | 61,70 | 62,20 | 58,30 | 60,50 | -1,79% | - |
| 20.01.2025 | 62,30 | 62,70 | 60,80 | 61,60 | -0,65% | - |
| 17.01.2025 | 62,80 | 63,40 | 61,80 | 62,00 | -0,96% | - |
| 16.01.2025 | 64,40 | 64,60 | 62,30 | 62,60 | -1,73% | - |
| 15.01.2025 | 64,50 | 64,80 | 63,20 | 63,70 | -1,24% | - |
| 14.01.2025 | 63,90 | 65,60 | 63,90 | 64,50 | 0,94% | - |
| 13.01.2025 | 64,30 | 65,80 | 62,00 | 63,90 | -0,31% | - |
| 10.01.2025 | 64,00 | 67,40 | 63,70 | 64,10 | 0,63% | - |
| 09.01.2025 | 61,10 | 64,30 | 61,00 | 63,70 | 4,77% | - |
| 08.01.2025 | 62,10 | 62,70 | 60,40 | 60,80 | -1,62% | - |
| 07.01.2025 | 62,20 | 62,50 | 61,10 | 61,80 | 0,16% | - |
| 06.01.2025 | 62,10 | 62,10 | 60,10 | 61,70 | 3,18% | - |
| 03.01.2025 | 60,30 | 60,90 | 59,00 | 59,80 | 1,70% | - |
| 02.01.2025 | 56,80 | 59,70 | 56,80 | 58,80 | 4,07% | - |
| 30.12.2024 | 55,80 | 57,20 | 55,50 | 56,50 | 1,07% | - |
| 27.12.2024 | 59,00 | 59,10 | 55,50 | 55,90 | -3,12% | - |
| 23.12.2024 | 57,00 | 58,10 | 56,50 | 57,70 | 2,67% | - |
| 20.12.2024 | 58,10 | 58,20 | 55,40 | 56,20 | -3,10% | - |
| 19.12.2024 | 57,10 | 58,40 | 57,10 | 58,00 | 0,52% | - |
| 18.12.2024 | 57,90 | 59,70 | 57,50 | 57,70 | -1,20% | - |
| 17.12.2024 | 59,40 | 61,10 | 58,40 | 58,40 | -2,01% | - |
| 16.12.2024 | 58,40 | 60,70 | 58,20 | 59,60 | 3,29% | - |
| 13.12.2024 | 57,20 | 58,70 | 56,90 | 57,70 | 0,00% | - |
| 12.12.2024 | 58,50 | 59,30 | 57,10 | 57,70 | -1,87% | - |
| 11.12.2024 | 54,50 | 59,00 | 53,70 | 58,80 | -1,67% | - |
| 10.12.2024 | 60,10 | 60,50 | 59,30 | 59,80 | -0,66% | - |
| 09.12.2024 | 60,50 | 61,60 | 58,70 | 60,20 | 0,33% | - |
| 06.12.2024 | 61,30 | 61,40 | 59,50 | 60,00 | -1,48% | - |
| 05.12.2024 | 64,60 | 64,60 | 60,30 | 60,90 | -0,49% | - |
| 04.12.2024 | 63,30 | 64,90 | 60,70 | 61,20 | -2,70% | - |
| 03.12.2024 | 58,60 | 62,90 | 58,60 | 62,90 | 7,34% | - |
| 02.12.2024 | 56,50 | 58,60 | 56,50 | 58,60 | 3,35% | - |
| 29.11.2024 | 57,00 | 57,40 | 56,50 | 56,70 | -1,39% | - |
| 28.11.2024 | 57,60 | 58,40 | 56,90 | 57,50 | 0,35% | - |
| 27.11.2024 | 58,80 | 58,80 | 56,90 | 57,30 | -3,05% | - |
| 26.11.2024 | 57,60 | 59,10 | 57,50 | 59,10 | 1,55% | - |
| 25.11.2024 | 59,60 | 60,00 | 57,60 | 58,20 | -2,84% | - |
| 22.11.2024 | 60,20 | 60,20 | 59,20 | 59,90 | 0,00% | - |