43,800€
1,51%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 43,15 | 43,95 | 42,70 | 43,80 | 1,51% | 128,00 |
| 16.05.2024 | 44,10 | 44,35 | 42,00 | 43,15 | -2,15% | - |
| 15.05.2024 | 43,60 | 45,20 | 42,75 | 44,10 | 1,15% | - |
| 14.05.2024 | 40,95 | 44,10 | 40,95 | 43,60 | 6,47% | 570,00 |
| 13.05.2024 | 43,35 | 43,40 | 40,85 | 40,95 | -5,32% | 430,00 |
| 10.05.2024 | 43,10 | 43,75 | 41,60 | 43,25 | 0,35% | 200,00 |
| 09.05.2024 | 43,80 | 44,00 | 42,65 | 43,10 | -1,60% | - |
| 08.05.2024 | 43,95 | 44,80 | 43,75 | 43,80 | -2,01% | 1.205,00 |
| 07.05.2024 | 44,90 | 44,90 | 43,45 | 44,70 | -0,45% | - |
| 06.05.2024 | 42,45 | 44,95 | 42,25 | 44,90 | 5,77% | 437,00 |
| 03.05.2024 | 44,10 | 44,75 | 42,40 | 42,45 | -3,85% | 619,00 |
| 02.05.2024 | 45,50 | 45,85 | 43,80 | 44,15 | -3,07% | - |
| 30.04.2024 | 45,05 | 46,05 | 44,60 | 45,55 | 1,11% | 372,00 |
| 29.04.2024 | 45,85 | 46,65 | 42,30 | 45,05 | -1,53% | 1.100,00 |
| 26.04.2024 | 45,00 | 46,35 | 45,00 | 45,75 | 1,33% | 593,00 |
| 25.04.2024 | 47,35 | 47,85 | 40,65 | 45,15 | -4,65% | 1.756,00 |
| 24.04.2024 | 46,25 | 47,60 | 45,95 | 47,35 | 2,27% | 75,00 |
| 23.04.2024 | 46,45 | 47,00 | 46,10 | 46,30 | -0,11% | 521,00 |
| 22.04.2024 | 46,65 | 46,85 | 44,85 | 46,35 | -0,64% | 719,00 |
| 19.04.2024 | 46,00 | 46,80 | 46,00 | 46,65 | 1,41% | 1.565,00 |
| 18.04.2024 | 45,50 | 47,00 | 45,50 | 46,00 | 1,10% | 433,00 |
| 17.04.2024 | 43,85 | 45,95 | 43,85 | 45,50 | 3,53% | 1.037,00 |
| 16.04.2024 | 44,95 | 45,40 | 42,80 | 43,95 | -2,12% | 230,00 |
| 15.04.2024 | 43,65 | 45,25 | 43,15 | 44,90 | 2,98% | 1.159,00 |
| 12.04.2024 | 42,65 | 43,75 | 42,60 | 43,60 | 2,23% | 495,00 |
| 11.04.2024 | 43,05 | 43,40 | 41,45 | 42,65 | -0,93% | 2.379,00 |
| 10.04.2024 | 41,75 | 43,70 | 41,65 | 43,05 | 3,36% | 1.511,00 |
| 09.04.2024 | 40,50 | 42,40 | 40,45 | 41,65 | 2,84% | 433,00 |
| 08.04.2024 | 40,15 | 43,00 | 39,90 | 40,50 | 0,87% | 3.389,00 |
| 05.04.2024 | 39,60 | 40,20 | 39,50 | 40,15 | 1,39% | 1.423,00 |
| 04.04.2024 | 39,05 | 39,90 | 38,70 | 39,60 | 1,41% | 697,00 |
| 03.04.2024 | 38,00 | 39,20 | 37,35 | 39,05 | 2,76% | 512,00 |