165,500€
1,72%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 164,15 | 165,80 | 163,50 | 165,70 | 1,84% | - |
| 21.05.2026 | 162,35 | 165,55 | 162,35 | 162,70 | 0,00% | - |
| 20.05.2026 | 165,75 | 170,10 | 162,15 | 162,70 | -1,45% | - |
| 19.05.2026 | 165,00 | 169,45 | 164,20 | 165,10 | -0,30% | - |
| 18.05.2026 | 164,40 | 166,30 | 163,10 | 165,60 | -0,12% | - |
| 15.05.2026 | 163,75 | 167,25 | 163,75 | 165,80 | -0,15% | - |
| 14.05.2026 | 168,90 | 169,45 | 164,90 | 166,05 | -0,92% | - |
| 13.05.2026 | 166,60 | 168,05 | 165,25 | 167,60 | 1,82% | - |
| 12.05.2026 | 164,80 | 166,35 | 163,00 | 164,60 | -0,72% | - |
| 11.05.2026 | 159,85 | 166,35 | 158,95 | 165,80 | 3,92% | - |
| 08.05.2026 | 162,10 | 162,10 | 158,25 | 159,55 | -1,33% | - |
| 07.05.2026 | 162,90 | 167,55 | 160,40 | 161,70 | 0,00% | - |
| 06.05.2026 | 162,05 | 164,70 | 160,20 | 161,70 | -1,10% | - |
| 05.05.2026 | 165,55 | 170,30 | 163,30 | 163,50 | -1,86% | - |
| 04.05.2026 | 164,95 | 173,05 | 164,95 | 166,60 | 0,54% | - |
| 30.04.2026 | 178,25 | 178,25 | 163,95 | 165,70 | -4,91% | - |
| 29.04.2026 | 174,45 | 179,30 | 173,80 | 174,25 | 0,14% | - |
| 28.04.2026 | 174,90 | 176,35 | 172,25 | 174,00 | -0,11% | - |
| 27.04.2026 | 175,10 | 176,40 | 172,90 | 174,20 | 0,49% | - |
| 24.04.2026 | 175,70 | 175,80 | 170,40 | 173,35 | -0,60% | - |
| 23.04.2026 | 184,10 | 184,10 | 172,75 | 174,40 | -5,53% | - |
| 22.04.2026 | 183,10 | 187,30 | 182,40 | 184,60 | 0,82% | - |
| 21.04.2026 | 181,85 | 185,15 | 181,20 | 183,10 | 1,05% | - |
| 20.04.2026 | 179,30 | 182,95 | 177,70 | 181,20 | 0,06% | - |
| 17.04.2026 | 180,20 | 187,00 | 179,90 | 181,10 | 1,00% | - |
| 16.04.2026 | 185,75 | 187,35 | 177,30 | 179,30 | -4,17% | - |
| 15.04.2026 | 188,35 | 189,80 | 186,10 | 187,10 | -0,37% | - |
| 14.04.2026 | 178,65 | 189,15 | 178,40 | 187,80 | 6,28% | - |
| 13.04.2026 | 173,70 | 178,15 | 171,85 | 176,70 | 2,20% | - |
| 10.04.2026 | 179,75 | 179,75 | 170,80 | 172,90 | -3,62% | - |
| 09.04.2026 | 178,45 | 181,00 | 175,80 | 179,40 | 0,45% | - |
| 08.04.2026 | 181,65 | 182,55 | 173,25 | 178,60 | -0,70% | - |
| 07.04.2026 | 182,65 | 185,15 | 179,10 | 179,85 | -1,83% | - |
| 02.04.2026 | 174,80 | 186,10 | 173,90 | 183,20 | 1,33% | - |
| 01.04.2026 | 171,50 | 181,50 | 170,40 | 180,80 | 7,49% | - |
| 31.03.2026 | 168,10 | 170,70 | 166,60 | 168,20 | 0,00% | - |
| 30.03.2026 | 160,00 | 168,50 | 157,70 | 168,20 | 3,51% | - |
| 27.03.2026 | 165,30 | 165,30 | 160,50 | 162,50 | -1,93% | - |
| 26.03.2026 | 169,70 | 169,70 | 164,70 | 165,70 | -2,93% | - |
| 25.03.2026 | 168,80 | 171,70 | 165,60 | 170,70 | 2,34% | - |
| 24.03.2026 | 167,20 | 167,70 | 161,10 | 166,80 | 0,91% | - |
| 23.03.2026 | 158,90 | 167,50 | 155,20 | 165,30 | 2,48% | - |
| 20.03.2026 | 167,90 | 167,90 | 159,60 | 161,30 | -3,36% | - |
| 19.03.2026 | 173,90 | 173,90 | 164,40 | 166,90 | -4,41% | - |
| 18.03.2026 | 170,00 | 179,20 | 169,50 | 174,60 | 2,89% | - |
| 17.03.2026 | 169,10 | 171,70 | 167,80 | 169,70 | 0,00% | - |
| 16.03.2026 | 168,90 | 172,30 | 162,30 | 169,70 | 0,35% | - |
| 13.03.2026 | 163,20 | 171,30 | 161,40 | 169,10 | 4,25% | - |
| 12.03.2026 | 157,50 | 165,30 | 157,50 | 162,20 | 3,31% | - |
| 11.03.2026 | 160,80 | 165,00 | 156,50 | 157,00 | -4,09% | - |
| 10.03.2026 | 156,20 | 165,40 | 154,50 | 163,70 | 3,87% | - |
| 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% | - |