44,350€
1,95%
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 |
|---|---|---|---|---|---|---|
| 27.09.2024 | 43,40 | 46,50 | 43,40 | 44,60 | 2,53% | - |
| 26.09.2024 | 44,35 | 44,50 | 43,50 | 43,50 | -0,46% | - |
| 25.09.2024 | 44,90 | 44,90 | 43,00 | 43,70 | -2,46% | - |
| 24.09.2024 | 44,00 | 45,35 | 43,90 | 44,80 | 2,05% | - |
| 23.09.2024 | 41,90 | 43,90 | 41,90 | 43,90 | 5,66% | - |
| 20.09.2024 | 41,40 | 41,55 | 40,95 | 41,55 | 0,36% | - |
| 19.09.2024 | 41,10 | 41,45 | 40,50 | 41,40 | 0,73% | - |
| 18.09.2024 | 40,70 | 41,15 | 40,70 | 41,10 | 1,23% | - |
| 17.09.2024 | 41,55 | 42,10 | 40,40 | 40,60 | -4,25% | - |
| 16.09.2024 | 42,60 | 42,70 | 42,35 | 42,40 | -0,59% | - |
| 13.09.2024 | 43,60 | 44,10 | 42,60 | 42,65 | -2,85% | - |
| 12.09.2024 | 43,40 | 44,80 | 43,40 | 43,90 | 1,39% | - |
| 11.09.2024 | 43,15 | 43,80 | 42,85 | 43,30 | 0,23% | - |
| 10.09.2024 | 44,35 | 44,60 | 43,10 | 43,20 | -3,14% | - |
| 09.09.2024 | 43,30 | 46,05 | 42,75 | 44,60 | 6,32% | - |
| 06.09.2024 | 46,70 | 46,80 | 41,75 | 41,95 | -10,17% | - |
| 05.09.2024 | 49,15 | 49,15 | 46,50 | 46,70 | -4,89% | - |
| 04.09.2024 | 48,30 | 49,30 | 48,15 | 49,10 | 0,31% | - |
| 03.09.2024 | 49,75 | 50,40 | 48,40 | 48,95 | -2,00% | - |
| 02.09.2024 | 48,30 | 50,60 | 48,20 | 49,95 | 3,20% | - |
| 30.08.2024 | 49,55 | 49,55 | 47,45 | 48,40 | -2,22% | - |
| 29.08.2024 | 47,90 | 49,55 | 46,85 | 49,50 | 5,32% | - |
| 28.08.2024 | 49,75 | 49,90 | 46,25 | 47,00 | -5,72% | - |
| 27.08.2024 | 50,80 | 50,90 | 49,85 | 49,85 | -1,09% | - |
| 26.08.2024 | 50,30 | 51,10 | 50,25 | 50,40 | 0,40% | - |
| 23.08.2024 | 50,15 | 50,40 | 49,70 | 50,20 | -0,40% | - |
| 22.08.2024 | 50,60 | 51,10 | 50,30 | 50,40 | -0,59% | - |
| 21.08.2024 | 51,50 | 51,50 | 50,10 | 50,70 | -2,12% | - |
| 20.08.2024 | 52,00 | 52,00 | 51,60 | 51,80 | -0,58% | - |
| 19.08.2024 | 51,90 | 52,10 | 51,30 | 52,10 | 0,39% | - |
| 16.08.2024 | 52,00 | 52,10 | 51,50 | 51,90 | 1,57% | - |
| 15.08.2024 | 51,10 | 51,50 | 50,40 | 51,10 | 1,19% | - |
| 14.08.2024 | 50,50 | 52,00 | 50,30 | 50,50 | -0,59% | - |
| 13.08.2024 | 51,50 | 52,00 | 50,80 | 50,80 | -0,78% | - |
| 12.08.2024 | 52,50 | 52,50 | 51,10 | 51,20 | -2,48% | - |
| 09.08.2024 | 51,90 | 52,60 | 51,50 | 52,50 | 1,16% | - |
| 08.08.2024 | 51,60 | 51,90 | 50,60 | 51,90 | 2,17% | - |
| 07.08.2024 | 50,90 | 51,50 | 50,50 | 50,80 | 0,20% | - |
| 06.08.2024 | 50,80 | 51,30 | 48,45 | 50,70 | 0,20% | - |
| 05.08.2024 | 46,55 | 51,10 | 44,85 | 50,60 | -1,94% | - |
| 02.08.2024 | 50,50 | 52,00 | 50,40 | 51,60 | -0,77% | - |
| 01.08.2024 | 51,50 | 52,00 | 51,20 | 52,00 | 1,17% | - |
| 31.07.2024 | 49,90 | 51,40 | 49,90 | 51,40 | 3,94% | - |
| 30.07.2024 | 48,20 | 50,70 | 47,85 | 49,45 | 2,59% | - |
| 29.07.2024 | 48,80 | 51,30 | 47,00 | 48,20 | -1,53% | - |
| 26.07.2024 | 48,10 | 49,00 | 47,60 | 48,95 | 2,84% | - |
| 25.07.2024 | 47,70 | 48,15 | 44,75 | 47,60 | -1,04% | - |
| 24.07.2024 | 52,10 | 52,10 | 48,10 | 48,10 | -7,32% | - |
| 23.07.2024 | 52,10 | 52,70 | 50,40 | 51,90 | 2,17% | - |
| 22.07.2024 | 50,90 | 51,50 | 50,50 | 50,80 | 2,52% | - |
| 19.07.2024 | 51,30 | 51,60 | 49,35 | 49,55 | -0,60% | - |
| 18.07.2024 | 52,20 | 52,20 | 49,85 | 49,85 | -3,02% | - |
| 17.07.2024 | 51,00 | 52,60 | 50,80 | 51,40 | 2,09% | - |
| 16.07.2024 | 49,85 | 52,70 | 49,30 | 50,35 | 1,21% | - |
| 15.07.2024 | 48,10 | 49,95 | 48,10 | 49,75 | 2,47% | - |
| 12.07.2024 | 48,80 | 48,90 | 48,55 | 48,55 | -0,31% | - |
| 11.07.2024 | 47,10 | 48,75 | 46,80 | 48,70 | 3,62% | - |
| 10.07.2024 | 45,65 | 47,10 | 45,65 | 47,00 | 1,18% | - |
| 09.07.2024 | 46,20 | 46,55 | 45,20 | 46,45 | -0,96% | - |
| 08.07.2024 | 47,00 | 47,15 | 45,10 | 46,90 | -1,57% | - |
| 05.07.2024 | 48,40 | 48,40 | 47,25 | 47,65 | -0,83% | - |
| 04.07.2024 | 48,40 | 49,60 | 47,70 | 48,05 | -0,93% | - |
| 03.07.2024 | 48,35 | 49,20 | 47,70 | 48,50 | 1,36% | - |
| 02.07.2024 | 47,70 | 47,95 | 47,60 | 47,85 | 0,21% | - |
| 01.07.2024 | 48,60 | 48,60 | 47,20 | 47,75 | -1,34% | - |
| 28.06.2024 | 48,20 | 48,90 | 48,00 | 48,40 | -0,41% | 5.339,00 |
| 27.06.2024 | 49,60 | 49,60 | 48,20 | 48,60 | -2,02% | 10.441,00 |
| 26.06.2024 | 47,00 | 49,90 | 47,00 | 49,60 | 5,08% | 17.732,00 |
| 25.06.2024 | 47,70 | 47,80 | 46,50 | 47,20 | -0,63% | 6.204,00 |
| 24.06.2024 | 45,10 | 47,80 | 45,10 | 47,50 | 4,63% | 8.596,00 |
| 21.06.2024 | 46,10 | 46,20 | 45,40 | 45,40 | -1,30% | 6.823,00 |
| 20.06.2024 | 45,80 | 46,50 | 45,80 | 46,00 | 0,44% | 2.403,00 |
| 19.06.2024 | 45,70 | 46,70 | 45,40 | 45,80 | 0,00% | 7.333,00 |
| 18.06.2024 | 45,00 | 46,00 | 44,70 | 45,80 | 2,46% | 5.819,00 |
| 17.06.2024 | 43,70 | 44,80 | 43,20 | 44,70 | 3,71% | 6.920,00 |
| 14.06.2024 | 47,10 | 47,20 | 42,50 | 43,10 | -6,30% | 9.374,00 |
| 13.06.2024 | 46,10 | 47,60 | 46,00 | 46,00 | 1,10% | 6.190,00 |
| 12.06.2024 | 44,70 | 45,50 | 44,50 | 45,50 | 1,56% | 10.253,00 |
| 11.06.2024 | 44,70 | 45,00 | 44,00 | 44,80 | 0,90% | 17.232,00 |
| 10.06.2024 | 44,40 | 44,90 | 44,30 | 44,40 | -0,45% | 11.299,00 |
| 07.06.2024 | 43,90 | 44,90 | 43,70 | 44,60 | 1,83% | 13.308,00 |
| 06.06.2024 | 42,00 | 44,00 | 42,00 | 43,80 | 4,78% | 6.878,00 |
| 05.06.2024 | 40,00 | 41,80 | 40,00 | 41,80 | 3,47% | 4.417,00 |
| 04.06.2024 | 40,90 | 40,90 | 39,50 | 40,40 | 0,25% | 12.423,00 |
| 03.06.2024 | 41,00 | 41,00 | 39,20 | 40,30 | -4,05% | 20.148,00 |
| 31.05.2024 | 42,90 | 42,90 | 41,40 | 42,00 | -0,94% | 10.543,00 |
| 30.05.2024 | 42,90 | 43,20 | 42,00 | 42,40 | -2,30% | 17.245,00 |
| 29.05.2024 | 44,30 | 44,30 | 42,50 | 43,40 | -2,47% | 6.174,00 |
| 28.05.2024 | 44,60 | 44,80 | 44,10 | 44,50 | -0,67% | 3.589,00 |
| 27.05.2024 | 44,20 | 45,00 | 43,90 | 44,80 | 1,36% | 7.746,00 |
| 24.05.2024 | 44,00 | 44,40 | 43,80 | 44,20 | 0,45% | 6.100,00 |
| 23.05.2024 | 43,50 | 44,20 | 43,20 | 44,00 | 0,69% | 4.583,00 |
| 22.05.2024 | 43,80 | 43,90 | 43,00 | 43,70 | -0,91% | 6.409,00 |
| 21.05.2024 | 43,60 | 44,40 | 43,50 | 44,10 | -0,23% | 5.360,00 |
| 20.05.2024 | 43,70 | 44,20 | 43,70 | 44,20 | 0,45% | 1.781,00 |
| 17.05.2024 | 42,60 | 44,20 | 42,60 | 44,00 | 1,62% | 3.979,00 |
| 16.05.2024 | 44,20 | 44,20 | 42,00 | 43,30 | -3,35% | 7.388,00 |
| 15.05.2024 | 44,60 | 45,60 | 43,20 | 44,80 | 1,36% | 9.099,00 |
| 14.05.2024 | 41,90 | 44,20 | 41,40 | 44,20 | 5,24% | 26.361,00 |
| 13.05.2024 | 43,70 | 43,70 | 41,10 | 42,00 | -3,23% | 28.126,00 |