58,200€
3,56%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 60,50 | 60,50 | 59,60 | 59,90 | -0,33% | - |
| 20.11.2024 | 60,20 | 60,40 | 59,60 | 60,10 | -0,33% | - |
| 19.11.2024 | 57,90 | 60,50 | 57,10 | 60,30 | 4,51% | - |
| 18.11.2024 | 58,30 | 58,30 | 56,40 | 57,70 | 0,52% | - |
| 15.11.2024 | 57,10 | 59,30 | 55,50 | 57,40 | -0,69% | - |
| 14.11.2024 | 56,10 | 59,40 | 55,20 | 57,80 | 4,52% | - |
| 13.11.2024 | 54,20 | 57,00 | 53,10 | 55,30 | 3,56% | - |
| 12.11.2024 | 53,80 | 53,90 | 52,40 | 53,40 | -0,19% | - |
| 11.11.2024 | 56,80 | 56,80 | 53,30 | 53,50 | -0,93% | - |
| 08.11.2024 | 55,90 | 55,90 | 53,70 | 54,00 | -2,35% | - |
| 07.11.2024 | 56,20 | 60,20 | 54,90 | 55,30 | 0,18% | - |
| 06.11.2024 | 55,70 | 57,10 | 54,00 | 55,20 | 1,47% | - |
| 05.11.2024 | 51,80 | 54,50 | 51,70 | 54,40 | 5,02% | - |
| 04.11.2024 | 51,50 | 52,20 | 51,00 | 51,80 | 0,78% | - |
| 01.11.2024 | 52,20 | 52,30 | 51,40 | 51,40 | -0,77% | - |
| 31.10.2024 | 52,40 | 53,30 | 51,10 | 51,80 | -3,00% | - |
| 30.10.2024 | 55,00 | 55,20 | 52,70 | 53,40 | -3,44% | - |
| 29.10.2024 | 56,50 | 57,20 | 54,90 | 55,30 | -1,60% | - |
| 28.10.2024 | 56,40 | 57,50 | 54,50 | 56,20 | 1,44% | - |
| 25.10.2024 | 56,20 | 56,20 | 54,60 | 55,40 | 0,00% | - |
| 24.10.2024 | 57,60 | 57,80 | 54,70 | 55,40 | -3,82% | - |
| 23.10.2024 | 58,40 | 58,40 | 55,60 | 57,60 | -1,03% | - |
| 22.10.2024 | 59,10 | 60,00 | 57,70 | 58,20 | -2,02% | - |
| 21.10.2024 | 60,40 | 60,90 | 59,20 | 59,40 | -1,33% | - |
| 18.10.2024 | 60,70 | 60,70 | 59,10 | 60,20 | 0,67% | - |
| 17.10.2024 | 58,60 | 60,00 | 57,40 | 59,80 | 5,65% | - |
| 16.10.2024 | 57,80 | 57,80 | 56,50 | 56,60 | -0,18% | - |
| 15.10.2024 | 59,20 | 61,70 | 55,70 | 56,70 | -0,87% | - |
| 14.10.2024 | 56,00 | 58,90 | 54,60 | 57,20 | 4,76% | - |
| 11.10.2024 | 54,60 | 55,00 | 52,80 | 54,60 | 1,11% | 1.885,00 |
| 10.10.2024 | 53,60 | 54,00 | 52,80 | 54,00 | 2,66% | 548,00 |
| 09.10.2024 | 51,60 | 52,60 | 51,00 | 52,60 | 1,54% | 100,00 |
| 08.10.2024 | 50,80 | 51,80 | 50,60 | 51,80 | 1,97% | - |
| 07.10.2024 | 51,00 | 52,20 | 50,60 | 50,80 | -0,39% | 400,00 |
| 04.10.2024 | 50,40 | 51,40 | 50,20 | 51,00 | 0,39% | 1.937,00 |
| 03.10.2024 | 52,00 | 52,20 | 50,60 | 50,80 | -3,05% | 855,00 |
| 02.10.2024 | 48,40 | 52,40 | 48,40 | 52,40 | 8,49% | 1.290,00 |
| 01.10.2024 | 47,20 | 49,90 | 46,60 | 48,30 | 4,77% | 290,00 |
| 30.09.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 4,30% | - |
| 27.09.2024 | 43,60 | 46,10 | 43,20 | 44,20 | 1,38% | - |
| 26.09.2024 | 44,10 | 44,20 | 43,20 | 43,60 | -2,46% | - |
| 25.09.2024 | 43,60 | 45,00 | 43,60 | 44,70 | 2,29% | 11,00 |
| 24.09.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,46% | - |
| 23.09.2024 | 41,70 | 44,20 | 41,70 | 43,90 | 5,28% | 36,00 |
| 20.09.2024 | 41,20 | 41,90 | 40,60 | 41,70 | 1,21% | 75,00 |
| 19.09.2024 | 40,80 | 41,40 | 40,40 | 41,20 | 1,23% | - |
| 18.09.2024 | 40,50 | 41,10 | 40,50 | 40,70 | 0,00% | 20,00 |
| 17.09.2024 | 41,10 | 42,00 | 40,30 | 40,70 | -1,93% | 574,00 |
| 16.09.2024 | 42,30 | 42,70 | 41,50 | 41,50 | -2,35% | 280,00 |
| 13.09.2024 | 43,50 | 43,70 | 42,40 | 42,50 | -2,97% | 100,00 |
| 12.09.2024 | 43,10 | 44,00 | 43,10 | 43,80 | 0,23% | 226,00 |
| 11.09.2024 | 42,90 | 43,70 | 42,90 | 43,70 | 1,16% | 350,00 |
| 10.09.2024 | 44,10 | 44,50 | 43,10 | 43,20 | -3,79% | 60,00 |
| 09.09.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 6,15% | - |
| 06.09.2024 | 46,50 | 46,50 | 41,40 | 42,30 | -9,03% | 850,00 |
| 05.09.2024 | 49,00 | 49,00 | 46,50 | 46,50 | -4,91% | 190,00 |
| 04.09.2024 | 48,00 | 49,20 | 48,00 | 48,90 | 1,03% | 221,00 |
| 03.09.2024 | 49,50 | 50,00 | 48,10 | 48,40 | -2,62% | 70,00 |
| 02.09.2024 | 48,00 | 50,00 | 48,00 | 49,70 | 3,33% | - |
| 30.08.2024 | 49,30 | 49,30 | 48,10 | 48,10 | -2,63% | - |
| 29.08.2024 | 47,70 | 49,40 | 47,10 | 49,40 | 2,49% | 450,00 |
| 28.08.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 27.08.2024 | 50,60 | 50,80 | 49,60 | 49,60 | -1,98% | - |
| 26.08.2024 | 50,00 | 51,00 | 50,00 | 50,60 | 1,20% | 350,00 |
| 23.08.2024 | 49,90 | 50,60 | 49,70 | 50,00 | 0,20% | 160,00 |
| 22.08.2024 | 50,40 | 51,00 | 49,90 | 49,90 | -1,38% | 331,00 |
| 21.08.2024 | 51,00 | 51,20 | 49,70 | 50,60 | -1,56% | 350,00 |
| 20.08.2024 | 52,00 | 52,20 | 51,40 | 51,40 | -1,15% | 30,00 |
| 19.08.2024 | 51,60 | 52,00 | 51,00 | 52,00 | 0,39% | - |
| 16.08.2024 | 52,00 | 52,00 | 51,40 | 51,80 | -0,38% | - |
| 15.08.2024 | 50,40 | 52,20 | 50,20 | 52,00 | 1,17% | 90,00 |
| 14.08.2024 | 50,20 | 52,00 | 50,20 | 51,40 | 1,98% | - |
| 13.08.2024 | 51,40 | 51,60 | 50,40 | 50,40 | -1,95% | - |
| 12.08.2024 | 52,40 | 52,40 | 50,80 | 51,40 | -1,53% | - |
| 09.08.2024 | 51,60 | 52,60 | 51,00 | 52,20 | 0,77% | 200,00 |
| 08.08.2024 | 51,40 | 51,80 | 50,40 | 51,80 | 0,39% | 4,00 |
| 07.08.2024 | 50,80 | 51,60 | 50,40 | 51,60 | 1,57% | 24,00 |
| 06.08.2024 | 50,60 | 50,80 | 48,20 | 50,80 | 0,79% | 114,00 |