156,100€
1,76%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 154,20 | 158,40 | 149,60 | 157,60 | 2,74% | - |
| 06.03.2026 | 152,70 | 157,40 | 151,40 | 153,40 | 0,26% | - |
| 05.03.2026 | 158,60 | 159,70 | 152,80 | 153,00 | -3,10% | - |
| 04.03.2026 | 154,30 | 158,80 | 153,00 | 157,90 | 2,27% | - |
| 03.03.2026 | 153,60 | 156,70 | 148,50 | 154,40 | -0,32% | - |
| 02.03.2026 | 147,10 | 160,10 | 147,10 | 154,90 | 4,38% | - |
| 27.02.2026 | 153,90 | 160,10 | 145,60 | 148,40 | -5,36% | - |
| 26.02.2026 | 161,60 | 161,80 | 156,10 | 156,80 | -2,85% | - |
| 25.02.2026 | 160,30 | 166,60 | 160,10 | 161,40 | 3,79% | - |
| 24.02.2026 | 153,10 | 158,70 | 153,10 | 155,50 | 1,30% | - |
| 23.02.2026 | 155,40 | 157,50 | 153,30 | 153,50 | -2,35% | - |
| 20.02.2026 | 154,30 | 159,40 | 153,40 | 157,20 | 1,95% | - |
| 19.02.2026 | 153,00 | 154,30 | 150,30 | 154,20 | 1,98% | - |
| 18.02.2026 | 149,20 | 152,00 | 148,30 | 151,20 | 0,67% | - |
| 17.02.2026 | 148,70 | 150,50 | 146,20 | 150,20 | 2,39% | - |
| 16.02.2026 | 145,40 | 147,90 | 144,50 | 146,70 | 1,59% | - |
| 13.02.2026 | 143,50 | 146,60 | 143,50 | 144,40 | 0,21% | - |
| 12.02.2026 | 149,20 | 151,30 | 143,90 | 144,10 | -3,81% | - |
| 11.02.2026 | 147,20 | 151,20 | 144,40 | 149,80 | 1,08% | - |
| 10.02.2026 | 150,00 | 151,30 | 145,60 | 148,20 | -0,67% | - |
| 09.02.2026 | 144,00 | 149,60 | 144,00 | 149,20 | 3,97% | - |
| 06.02.2026 | 147,60 | 148,20 | 142,40 | 143,50 | -2,11% | - |
| 05.02.2026 | 145,20 | 148,90 | 136,50 | 146,60 | 1,03% | - |
| 04.02.2026 | 151,80 | 151,90 | 144,20 | 145,10 | -4,35% | - |
| 03.02.2026 | 158,80 | 159,30 | 151,20 | 151,70 | -3,93% | - |
| 02.02.2026 | 152,30 | 159,00 | 151,40 | 157,90 | 2,20% | - |
| 30.01.2026 | 156,80 | 158,20 | 152,60 | 154,50 | -1,84% | - |
| 29.01.2026 | 158,30 | 158,70 | 156,00 | 157,40 | 0,19% | - |
| 28.01.2026 | 156,00 | 157,60 | 152,50 | 157,10 | 0,64% | - |
| 27.01.2026 | 151,40 | 156,60 | 151,40 | 156,10 | 2,76% | - |
| 26.01.2026 | 154,80 | 155,70 | 148,20 | 151,90 | -3,19% | - |
| 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% | - |