44,350€
0,11%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 44,25 | 44,30 | 43,55 | 44,30 | 0,00% | 25,00 |
| 20.05.2024 | 43,70 | 44,30 | 43,70 | 44,30 | 0,68% | 25,00 |
| 17.05.2024 | 42,90 | 44,00 | 42,90 | 44,00 | 4,27% | 200,00 |
| 16.05.2024 | 44,00 | 44,00 | 42,20 | 42,20 | -4,09% | 51,00 |
| 15.05.2024 | 43,70 | 44,90 | 43,10 | 44,00 | 1,15% | 178,00 |
| 14.05.2024 | 41,00 | 43,50 | 41,00 | 43,50 | 4,57% | 275,00 |
| 13.05.2024 | 43,10 | 43,10 | 41,60 | 41,60 | -3,70% | 125,00 |
| 10.05.2024 | 42,80 | 43,30 | 42,00 | 43,20 | 0,93% | 550,00 |
| 09.05.2024 | 43,60 | 44,10 | 42,80 | 42,80 | -4,04% | 326,00 |
| 08.05.2024 | 43,70 | 44,70 | 43,70 | 44,60 | -0,22% | 152,00 |
| 07.05.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,45% | 267,00 |
| 06.05.2024 | 42,70 | 44,50 | 42,70 | 44,50 | 3,73% | 426,00 |
| 03.05.2024 | 44,00 | 44,00 | 42,90 | 42,90 | -2,28% | 505,00 |
| 02.05.2024 | 45,30 | 45,50 | 43,90 | 43,90 | -4,15% | 802,00 |
| 30.04.2024 | 44,90 | 46,00 | 44,90 | 45,80 | 2,23% | 225,00 |
| 29.04.2024 | 46,20 | 46,40 | 43,60 | 44,80 | -1,54% | 452,00 |
| 26.04.2024 | 45,10 | 45,90 | 45,10 | 45,50 | 5,81% | 1.300,00 |
| 25.04.2024 | 47,30 | 47,30 | 40,60 | 43,00 | -8,90% | 2.975,00 |
| 24.04.2024 | 45,80 | 47,20 | 45,80 | 47,20 | 0,64% | 500,00 |
| 23.04.2024 | 46,30 | 46,90 | 46,30 | 46,90 | 0,21% | 149,00 |
| 22.04.2024 | 46,80 | 46,90 | 45,40 | 46,80 | 0,65% | 572,00 |
| 19.04.2024 | 46,10 | 46,80 | 46,10 | 46,50 | 0,22% | 210,00 |
| 18.04.2024 | 45,40 | 46,40 | 45,40 | 46,40 | 1,75% | 35,00 |
| 17.04.2024 | 43,70 | 45,60 | 43,70 | 45,60 | -0,22% | 222,00 |
| 16.04.2024 | 44,80 | 45,70 | 44,80 | 45,70 | 2,93% | 15,00 |
| 15.04.2024 | 43,60 | 44,40 | 43,40 | 44,40 | 2,07% | 202,00 |
| 12.04.2024 | 42,60 | 43,50 | 42,60 | 43,50 | 0,69% | 195,00 |
| 11.04.2024 | 42,60 | 43,20 | 42,30 | 43,20 | -0,46% | 459,00 |
| 10.04.2024 | 41,60 | 43,50 | 41,60 | 43,40 | 3,58% | 570,00 |
| 09.04.2024 | 40,20 | 42,40 | 40,20 | 41,90 | 2,70% | 1.250,00 |
| 08.04.2024 | 40,00 | 41,00 | 40,00 | 40,80 | 0,99% | 558,00 |
| 05.04.2024 | 39,40 | 40,40 | 39,40 | 40,40 | 1,25% | 275,00 |
| 04.04.2024 | 38,60 | 39,90 | 38,60 | 39,90 | 6,97% | 222,00 |
| 03.04.2024 | 37,60 | 37,60 | 37,30 | 37,30 | 0,81% | 200,00 |
| 02.04.2024 | 36,70 | 37,00 | 36,70 | 37,00 | -0,54% | 150,00 |
| 28.03.2024 | 36,50 | 37,20 | 35,90 | 37,20 | 0,00% | 141,00 |
| 27.03.2024 | 34,90 | 37,20 | 34,90 | 37,20 | 6,90% | 50,00 |
| 26.03.2024 | 33,80 | 34,80 | 33,80 | 34,80 | 1,75% | 10,00 |
| 25.03.2024 | 33,00 | 34,30 | 33,00 | 34,20 | 2,40% | 240,00 |
| 22.03.2024 | 34,00 | 34,00 | 33,40 | 33,40 | -3,47% | 356,00 |
| 21.03.2024 | 32,00 | 34,60 | 32,00 | 34,60 | 6,79% | 100,00 |
| 20.03.2024 | 32,60 | 32,60 | 32,40 | 32,40 | -0,31% | 568,00 |
| 19.03.2024 | 32,00 | 32,50 | 32,00 | 32,50 | 0,00% | 171,00 |
| 18.03.2024 | 29,90 | 32,50 | 29,90 | 32,50 | 7,62% | 1.100,00 |
| 15.03.2024 | 29,00 | 30,20 | 28,50 | 30,20 | 3,42% | 829,00 |
| 14.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,04% | - |
| 13.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,69% | - |
| 12.03.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,68% | - |
| 11.03.2024 | 29,70 | 29,70 | 29,00 | 29,30 | 2,45% | 1.468,00 |
| 08.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 07.03.2024 | 29,60 | 29,70 | 28,80 | 28,80 | -4,00% | 843,00 |
| 06.03.2024 | 27,60 | 30,00 | 27,60 | 30,00 | 10,70% | 200,00 |
| 05.03.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | 120,00 |
| 04.03.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -1,45% | 415,00 |
| 01.03.2024 | 25,90 | 27,50 | 25,90 | 27,50 | 5,36% | 560,00 |
| 29.02.2024 | 25,70 | 26,10 | 25,70 | 26,10 | 1,16% | 100,00 |
| 28.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 27.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 26.02.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 4,42% | 1.500,00 |
| 23.02.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 1,63% | - |
| 22.02.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 21.02.2024 | 24,00 | 24,30 | 24,00 | 24,30 | 4,74% | 379,00 |
| 20.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 19.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 16.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 15.02.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 2,65% | 220,00 |
| 14.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 13.02.2024 | 22,70 | 23,00 | 22,60 | 22,60 | -2,59% | 855,00 |
| 12.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,20% | - |
| 09.02.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 1,34% | - |
| 08.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 07.02.2024 | 23,30 | 23,30 | 23,00 | 23,00 | -0,86% | 100,00 |
| 06.02.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -1,28% | 200,00 |
| 05.02.2024 | 23,30 | 23,50 | 23,30 | 23,50 | 0,00% | 55,00 |
| 02.02.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 01.02.2024 | 23,50 | 23,60 | 23,50 | 23,60 | 0,43% | 400,00 |
| 31.01.2024 | 23,80 | 23,80 | 23,50 | 23,50 | -3,29% | 830,00 |
| 30.01.2024 | 23,70 | 24,30 | 23,70 | 24,30 | 2,10% | 25,00 |
| 29.01.2024 | 24,90 | 24,90 | 23,50 | 23,80 | -6,30% | 2.006,00 |
| 26.01.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,00% | 388,00 |
| 25.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 24.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 2.000,00 |
| 23.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 22.01.2024 | 24,90 | 24,90 | 24,80 | 24,80 | -0,40% | 20,00 |
| 19.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -1,19% | - |
| 18.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,18% | - |
| 17.01.2024 | 25,40 | 25,70 | 25,40 | 25,50 | -1,92% | 1.100,00 |
| 16.01.2024 | 25,10 | 26,00 | 25,10 | 26,00 | 1,56% | 1.040,00 |
| 15.01.2024 | 26,20 | 26,20 | 25,60 | 25,60 | 1,59% | 1.000,00 |
| 12.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -4,18% | - |
| 11.01.2024 | 25,50 | 26,30 | 25,50 | 26,30 | 3,95% | 160,00 |
| 10.01.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -1,56% | - |
| 09.01.2024 | 26,50 | 26,50 | 25,70 | 25,70 | -2,65% | 661,00 |
| 08.01.2024 | 26,10 | 26,40 | 26,10 | 26,40 | 2,72% | 100,00 |
| 05.01.2024 | 25,60 | 25,70 | 25,60 | 25,70 | -0,77% | 82,00 |
| 04.01.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 03.01.2024 | 26,10 | 26,10 | 26,00 | 26,00 | -1,52% | 26,00 |
| 02.01.2024 | 25,60 | 26,40 | 25,60 | 26,40 | 3,12% | 900,00 |
| 29.12.2023 | 25,70 | 25,70 | 25,60 | 25,60 | 1,19% | 200,00 |
| 28.12.2023 | 25,30 | 25,30 | 25,30 | 25,30 | -4,17% | - |