43,500€
-1,36%
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 |
|---|---|---|---|---|---|---|
| 21.05.2024 | 44,10 | 44,60 | 43,40 | 43,40 | -1,59% | 2.424,00 |
| 20.05.2024 | 43,80 | 44,30 | 43,80 | 44,10 | 0,46% | 392,00 |
| 17.05.2024 | 42,90 | 44,00 | 42,30 | 43,90 | 1,86% | 1.847,00 |
| 16.05.2024 | 44,00 | 44,00 | 41,80 | 43,10 | -2,49% | 5.098,00 |
| 15.05.2024 | 44,00 | 44,80 | 43,40 | 44,20 | 1,14% | 3.821,00 |
| 14.05.2024 | 41,40 | 43,70 | 41,10 | 43,70 | 6,33% | 3.007,00 |
| 13.05.2024 | 43,20 | 43,20 | 41,10 | 41,10 | -4,64% | 9.652,00 |
| 10.05.2024 | 42,80 | 43,10 | 41,60 | 43,10 | 0,70% | 13.570,00 |
| 09.05.2024 | 43,90 | 43,90 | 42,70 | 42,80 | -2,28% | 3.807,00 |
| 08.05.2024 | 43,80 | 44,60 | 43,50 | 43,80 | -2,67% | 1.570,00 |
| 07.05.2024 | 44,60 | 45,00 | 43,60 | 45,00 | 0,22% | 2.751,00 |
| 06.05.2024 | 43,00 | 44,90 | 42,50 | 44,90 | 6,15% | 2.725,00 |
| 03.05.2024 | 44,60 | 44,60 | 42,30 | 42,30 | -4,51% | 3.642,00 |
| 02.05.2024 | 45,50 | 45,90 | 43,90 | 44,30 | -2,85% | 4.052,00 |
| 30.04.2024 | 45,30 | 46,00 | 45,10 | 45,60 | 1,33% | 1.690,00 |
| 29.04.2024 | 46,50 | 46,90 | 41,10 | 45,00 | -2,39% | 5.431,00 |
| 26.04.2024 | 44,90 | 46,40 | 44,90 | 46,10 | 1,77% | 6.046,00 |
| 25.04.2024 | 47,70 | 47,70 | 39,60 | 45,30 | -5,23% | 31.365,00 |
| 24.04.2024 | 46,00 | 47,80 | 45,80 | 47,80 | 3,02% | 7.272,00 |
| 23.04.2024 | 46,50 | 46,80 | 45,90 | 46,40 | 0,87% | 3.067,00 |
| 22.04.2024 | 46,70 | 46,80 | 45,00 | 46,00 | -1,71% | 7.164,00 |
| 19.04.2024 | 46,30 | 46,80 | 45,80 | 46,80 | 0,00% | 5.909,00 |
| 18.04.2024 | 45,50 | 46,80 | 45,50 | 46,80 | 3,08% | 4.776,00 |
| 17.04.2024 | 44,00 | 46,00 | 44,00 | 45,40 | 3,65% | 6.184,00 |
| 16.04.2024 | 45,60 | 45,60 | 42,50 | 43,80 | -3,10% | 5.232,00 |
| 15.04.2024 | 43,60 | 45,20 | 42,60 | 45,20 | 3,67% | 5.421,00 |
| 12.04.2024 | 42,90 | 44,00 | 42,50 | 43,60 | 1,63% | 6.565,00 |
| 11.04.2024 | 42,00 | 43,40 | 41,10 | 42,90 | -1,15% | 10.071,00 |
| 10.04.2024 | 41,80 | 43,80 | 41,00 | 43,40 | 4,58% | 10.378,00 |
| 09.04.2024 | 40,90 | 42,60 | 40,90 | 41,50 | 1,72% | 5.003,00 |
| 08.04.2024 | 40,30 | 43,20 | 40,00 | 40,80 | 1,24% | 7.607,00 |
| 05.04.2024 | 39,70 | 40,30 | 39,40 | 40,30 | 2,28% | 6.187,00 |
| 04.04.2024 | 39,10 | 39,80 | 38,50 | 39,40 | 0,77% | 5.325,00 |
| 03.04.2024 | 37,80 | 39,50 | 37,20 | 39,10 | 3,44% | 4.271,00 |
| 02.04.2024 | 36,90 | 38,00 | 36,60 | 37,80 | 2,44% | 6.628,00 |
| 28.03.2024 | 36,30 | 37,50 | 35,40 | 36,90 | 0,82% | 13.214,00 |
| 27.03.2024 | 35,20 | 37,60 | 34,60 | 36,60 | 3,98% | 8.968,00 |
| 26.03.2024 | 34,20 | 35,30 | 34,20 | 35,20 | 3,53% | 5.930,00 |
| 25.03.2024 | 33,10 | 34,50 | 33,10 | 34,00 | 1,80% | 9.341,00 |
| 22.03.2024 | 34,20 | 34,20 | 31,60 | 33,40 | -2,34% | 13.808,00 |
| 21.03.2024 | 33,00 | 34,50 | 32,70 | 34,20 | 6,88% | 5.952,00 |
| 20.03.2024 | 32,60 | 32,90 | 32,00 | 32,00 | -1,23% | 5.344,00 |
| 19.03.2024 | 32,80 | 32,90 | 32,30 | 32,40 | -1,82% | 6.219,00 |
| 18.03.2024 | 30,50 | 33,00 | 30,10 | 33,00 | 8,91% | 11.267,00 |
| 15.03.2024 | 29,50 | 30,30 | 28,90 | 30,30 | 3,77% | 14.180,00 |
| 14.03.2024 | 29,40 | 29,50 | 28,80 | 29,20 | -0,68% | 3.328,00 |
| 13.03.2024 | 28,80 | 29,40 | 28,80 | 29,40 | 1,73% | 2.439,00 |
| 12.03.2024 | 29,20 | 29,50 | 28,60 | 28,90 | -1,70% | 4.899,00 |
| 11.03.2024 | 29,40 | 29,90 | 29,00 | 29,40 | 0,00% | 9.415,00 |
| 08.03.2024 | 28,70 | 29,70 | 28,60 | 29,40 | 2,80% | 5.632,00 |
| 07.03.2024 | 29,70 | 29,90 | 28,10 | 28,60 | -4,03% | 13.301,00 |
| 06.03.2024 | 27,90 | 29,80 | 27,70 | 29,80 | 7,19% | 12.968,00 |
| 05.03.2024 | 27,10 | 28,00 | 27,00 | 27,80 | 2,96% | 5.925,00 |
| 04.03.2024 | 27,10 | 27,40 | 27,00 | 27,00 | 0,00% | 3.548,00 |
| 01.03.2024 | 26,00 | 27,30 | 26,00 | 27,00 | 4,25% | 12.228,00 |
| 29.02.2024 | 25,90 | 26,10 | 25,80 | 25,90 | 0,00% | 2.978,00 |
| 28.02.2024 | 26,00 | 26,00 | 25,70 | 25,90 | -0,77% | 1.953,00 |
| 27.02.2024 | 26,00 | 26,10 | 25,70 | 26,10 | 0,38% | 3.599,00 |
| 26.02.2024 | 25,00 | 26,00 | 25,00 | 26,00 | 4,00% | 3.933,00 |
| 23.02.2024 | 25,30 | 26,00 | 24,90 | 25,00 | -2,34% | 6.636,00 |
| 22.02.2024 | 24,80 | 25,60 | 24,40 | 25,60 | 4,07% | 9.715,00 |
| 21.02.2024 | 24,20 | 24,90 | 24,20 | 24,60 | 2,50% | 4.821,00 |
| 20.02.2024 | 23,40 | 24,00 | 23,40 | 24,00 | 4,35% | 877,00 |
| 19.02.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 2,68% | 2.434,00 |
| 16.02.2024 | 23,10 | 23,10 | 22,10 | 22,40 | -2,18% | 6.186,00 |
| 15.02.2024 | 22,70 | 23,00 | 22,70 | 22,90 | 0,88% | 863,00 |
| 14.02.2024 | 22,70 | 23,00 | 22,60 | 22,70 | -0,44% | 1.174,00 |
| 13.02.2024 | 22,90 | 22,90 | 22,60 | 22,80 | -0,87% | 2.163,00 |
| 12.02.2024 | 22,90 | 23,30 | 22,60 | 23,00 | 0,44% | 2.381,00 |
| 09.02.2024 | 23,00 | 23,40 | 22,80 | 22,90 | 0,00% | 796,00 |
| 08.02.2024 | 22,40 | 22,90 | 22,40 | 22,90 | 0,00% | 4.457,00 |
| 07.02.2024 | 23,50 | 23,50 | 21,80 | 22,90 | -1,72% | 9.067,00 |
| 06.02.2024 | 23,60 | 23,70 | 23,20 | 23,30 | -2,10% | 2.468,00 |
| 05.02.2024 | 23,10 | 23,80 | 23,10 | 23,80 | 2,59% | 1.335,00 |
| 02.02.2024 | 24,00 | 24,00 | 23,20 | 23,20 | -0,85% | 3.805,00 |
| 01.02.2024 | 23,50 | 23,80 | 23,20 | 23,40 | -1,68% | 1.721,00 |
| 31.01.2024 | 24,10 | 24,10 | 23,10 | 23,80 | 0,00% | 2.182,00 |
| 30.01.2024 | 23,80 | 24,60 | 23,80 | 23,80 | -0,42% | 1.630,00 |
| 29.01.2024 | 25,60 | 25,80 | 23,10 | 23,90 | -5,16% | 11.260,00 |
| 26.01.2024 | 25,10 | 25,30 | 24,90 | 25,20 | 0,40% | 2.726,00 |
| 25.01.2024 | 25,90 | 25,90 | 25,00 | 25,10 | -3,09% | 1.493,00 |
| 24.01.2024 | 24,90 | 25,90 | 24,90 | 25,90 | 4,86% | 1.371,00 |
| 23.01.2024 | 24,60 | 24,90 | 24,60 | 24,70 | 0,00% | 1.571,00 |
| 22.01.2024 | 25,50 | 25,50 | 24,70 | 24,70 | -3,14% | 2.757,00 |
| 19.01.2024 | 25,00 | 25,50 | 24,80 | 25,50 | 0,39% | 2.454,00 |
| 18.01.2024 | 25,40 | 25,40 | 25,00 | 25,40 | 0,00% | 1.594,00 |
| 17.01.2024 | 25,80 | 25,80 | 25,10 | 25,40 | -1,93% | 3.038,00 |
| 16.01.2024 | 25,60 | 26,00 | 25,50 | 25,90 | 0,78% | 1.672,00 |
| 15.01.2024 | 26,40 | 26,50 | 25,40 | 25,70 | 0,39% | 3.259,00 |
| 12.01.2024 | 25,30 | 25,80 | 25,30 | 25,60 | 0,79% | 1.061,00 |
| 11.01.2024 | 26,00 | 26,90 | 25,40 | 25,40 | 0,00% | 2.998,00 |
| 10.01.2024 | 26,00 | 26,80 | 25,40 | 25,40 | -0,78% | 1.788,00 |
| 09.01.2024 | 26,80 | 27,00 | 25,60 | 25,60 | -2,29% | 1.605,00 |
| 08.01.2024 | 26,10 | 26,50 | 26,00 | 26,20 | -0,76% | 1.516,00 |
| 05.01.2024 | 26,00 | 26,50 | 25,60 | 26,40 | 1,54% | 2.163,00 |
| 04.01.2024 | 26,60 | 26,60 | 25,10 | 26,00 | 0,00% | 2.853,00 |
| 03.01.2024 | 26,20 | 26,60 | 26,00 | 26,00 | -0,76% | 3.170,00 |
| 02.01.2024 | 25,50 | 26,40 | 25,00 | 26,20 | 0,77% | 2.488,00 |
| 29.12.2023 | 25,70 | 26,40 | 25,60 | 26,00 | 1,17% | 1.449,00 |
| 28.12.2023 | 25,50 | 25,80 | 25,30 | 25,70 | 1,18% | 4.377,00 |