43,400€
-1,59%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 44,20 | 44,35 | 43,50 | 43,50 | -1,69% | 1.650,00 |
| 20.05.2024 | 43,80 | 44,25 | 43,70 | 44,25 | 0,91% | 3.370,00 |
| 17.05.2024 | 43,10 | 44,10 | 42,60 | 43,85 | 1,62% | 2.040,00 |
| 16.05.2024 | 44,10 | 44,35 | 42,00 | 43,15 | -2,15% | 8.102,00 |
| 15.05.2024 | 43,80 | 45,60 | 42,80 | 44,10 | 1,50% | 2.000,00 |
| 14.05.2024 | 41,20 | 44,20 | 41,15 | 43,45 | 5,59% | 16.422,00 |
| 13.05.2024 | 43,15 | 43,40 | 41,10 | 41,15 | -5,18% | 2.861,00 |
| 10.05.2024 | 42,85 | 43,75 | 41,60 | 43,40 | 1,17% | 4.000,00 |
| 09.05.2024 | 43,70 | 44,05 | 42,65 | 42,90 | -1,94% | 3.220,00 |
| 08.05.2024 | 43,70 | 44,80 | 43,40 | 43,75 | -2,13% | 14.765,00 |
| 07.05.2024 | 44,80 | 44,90 | 43,60 | 44,70 | -0,33% | 5.900,00 |
| 06.05.2024 | 42,90 | 44,85 | 42,15 | 44,85 | 5,41% | 26.550,00 |
| 03.05.2024 | 44,15 | 44,75 | 42,55 | 42,55 | -3,51% | 2.890,00 |
| 02.05.2024 | 45,45 | 45,80 | 43,85 | 44,10 | -3,18% | - |
| 30.04.2024 | 44,95 | 46,05 | 44,60 | 45,55 | 1,00% | 2.550,00 |
| 29.04.2024 | 46,00 | 46,65 | 41,85 | 45,10 | -1,53% | 5.099,00 |
| 26.04.2024 | 45,20 | 46,35 | 45,10 | 45,80 | 1,33% | 5.346,00 |
| 25.04.2024 | 47,55 | 47,95 | 40,05 | 45,20 | -4,94% | 3.350,00 |
| 24.04.2024 | 46,10 | 47,55 | 45,90 | 47,55 | 2,70% | 1.740,00 |
| 23.04.2024 | 46,40 | 46,90 | 46,05 | 46,30 | -0,22% | 2.300,00 |
| 22.04.2024 | 46,70 | 46,75 | 45,05 | 46,40 | -0,54% | 5.488,00 |
| 19.04.2024 | 46,40 | 46,80 | 45,95 | 46,65 | 1,41% | 6.020,00 |
| 18.04.2024 | 45,60 | 46,70 | 45,60 | 46,00 | 1,10% | 1.200,00 |
| 17.04.2024 | 43,95 | 45,95 | 43,80 | 45,50 | 3,64% | 1.626,00 |
| 16.04.2024 | 45,20 | 45,40 | 42,75 | 43,90 | -2,44% | - |
| 15.04.2024 | 43,85 | 45,20 | 43,15 | 45,00 | 2,97% | 3.315,00 |
| 12.04.2024 | 42,75 | 43,80 | 42,60 | 43,70 | 2,34% | 3.970,00 |
| 11.04.2024 | 42,80 | 43,35 | 41,45 | 42,70 | -0,70% | 6.530,00 |
| 10.04.2024 | 41,70 | 43,75 | 41,60 | 43,00 | 3,37% | 3.887,00 |
| 09.04.2024 | 40,50 | 42,45 | 40,50 | 41,60 | 2,34% | 2.693,00 |
| 08.04.2024 | 40,20 | 43,60 | 39,90 | 40,65 | 1,25% | 26.525,00 |
| 05.04.2024 | 39,55 | 40,15 | 39,50 | 40,15 | 1,39% | 3.911,00 |
| 04.04.2024 | 39,20 | 39,90 | 38,70 | 39,60 | 1,28% | 6.490,00 |
| 03.04.2024 | 37,95 | 39,25 | 37,30 | 39,10 | 3,03% | - |
| 02.04.2024 | 36,75 | 37,95 | 36,50 | 37,95 | 3,13% | 2.360,00 |
| 28.03.2024 | 36,70 | 37,30 | 35,65 | 36,80 | 0,14% | 5.830,00 |
| 27.03.2024 | 35,05 | 37,60 | 34,55 | 36,75 | 4,85% | 7.720,00 |
| 26.03.2024 | 34,05 | 35,45 | 34,00 | 35,05 | 3,39% | 26.315,00 |
| 25.03.2024 | 33,30 | 34,40 | 33,05 | 33,90 | 1,50% | 1.700,00 |
| 22.03.2024 | 34,10 | 34,20 | 31,65 | 33,40 | -1,91% | 4.000,00 |
| 21.03.2024 | 32,15 | 34,45 | 32,10 | 34,05 | 5,91% | 6.036,00 |
| 20.03.2024 | 32,60 | 32,85 | 32,10 | 32,15 | -1,23% | 5.900,00 |
| 19.03.2024 | 32,90 | 32,95 | 32,15 | 32,55 | 1,24% | 8.765,00 |
| 18.03.2024 | 30,20 | 32,35 | 30,05 | 32,15 | 6,99% | 10.050,00 |
| 15.03.2024 | 29,25 | 30,25 | 28,75 | 30,05 | 2,74% | 8.048,00 |
| 14.03.2024 | 29,30 | 29,65 | 28,65 | 29,25 | -0,17% | 5.075,00 |
| 13.03.2024 | 28,90 | 29,50 | 28,90 | 29,30 | 1,38% | 7.775,00 |
| 12.03.2024 | 29,25 | 29,55 | 28,75 | 28,90 | -1,03% | 1.240,00 |
| 11.03.2024 | 29,35 | 29,85 | 28,50 | 29,20 | -0,51% | 10.628,00 |
| 08.03.2024 | 28,80 | 29,70 | 28,70 | 29,35 | 2,09% | 3.950,00 |
| 07.03.2024 | 29,70 | 30,20 | 28,20 | 28,75 | -2,87% | 12.871,00 |
| 06.03.2024 | 27,85 | 29,85 | 27,80 | 29,60 | 6,47% | 5.826,00 |
| 05.03.2024 | 27,10 | 27,85 | 27,10 | 27,80 | 2,21% | 6.560,00 |
| 04.03.2024 | 27,15 | 27,50 | 27,00 | 27,20 | 0,18% | - |
| 01.03.2024 | 25,80 | 27,40 | 25,80 | 27,15 | 4,83% | 2.640,00 |
| 29.02.2024 | 25,90 | 26,05 | 25,80 | 25,90 | 0,19% | 6.305,00 |
| 28.02.2024 | 26,05 | 26,05 | 25,75 | 25,85 | -0,96% | - |
| 27.02.2024 | 25,80 | 26,10 | 25,80 | 26,10 | 1,16% | 1.113,00 |
| 26.02.2024 | 25,20 | 26,05 | 25,15 | 25,80 | 2,38% | 6.900,00 |
| 23.02.2024 | 25,45 | 25,90 | 25,15 | 25,20 | -0,79% | 8.250,00 |
| 22.02.2024 | 24,70 | 25,55 | 24,45 | 25,40 | 2,63% | - |
| 21.02.2024 | 24,10 | 24,95 | 23,95 | 24,75 | 2,70% | - |
| 20.02.2024 | 23,40 | 24,20 | 23,35 | 24,10 | 2,99% | - |
| 19.02.2024 | 22,50 | 23,45 | 22,50 | 23,40 | 3,08% | - |
| 16.02.2024 | 23,00 | 23,10 | 22,10 | 22,70 | -1,09% | 7.470,00 |
| 15.02.2024 | 22,90 | 22,95 | 22,65 | 22,95 | 0,22% | - |
| 14.02.2024 | 22,95 | 23,15 | 22,70 | 22,90 | 0,00% | 2.350,00 |
| 13.02.2024 | 22,90 | 23,00 | 22,55 | 22,90 | -0,22% | - |
| 12.02.2024 | 23,25 | 23,35 | 22,70 | 22,95 | -1,92% | 5.800,00 |
| 09.02.2024 | 22,80 | 23,40 | 22,70 | 23,40 | 2,63% | 774,00 |
| 08.02.2024 | 22,65 | 22,90 | 22,45 | 22,80 | 0,66% | 8.310,00 |
| 07.02.2024 | 23,35 | 23,40 | 21,90 | 22,65 | -2,79% | 4.275,00 |
| 06.02.2024 | 23,70 | 23,85 | 23,30 | 23,30 | -1,48% | - |
| 05.02.2024 | 23,40 | 23,70 | 23,30 | 23,65 | 1,07% | 2.300,00 |
| 02.02.2024 | 23,60 | 24,05 | 23,25 | 23,40 | -0,64% | 19.046,00 |
| 01.02.2024 | 23,50 | 24,15 | 23,25 | 23,55 | -0,21% | 1.776,00 |
| 31.01.2024 | 24,00 | 24,15 | 23,25 | 23,60 | -1,67% | 11.600,00 |
| 30.01.2024 | 24,05 | 24,55 | 23,85 | 24,00 | 0,00% | - |
| 29.01.2024 | 25,25 | 25,55 | 23,20 | 24,00 | -4,57% | 9.432,00 |
| 26.01.2024 | 25,35 | 25,45 | 25,05 | 25,15 | -0,79% | 2.954,00 |
| 25.01.2024 | 25,60 | 25,70 | 25,10 | 25,35 | -0,98% | 800,00 |
| 24.01.2024 | 24,80 | 25,75 | 24,60 | 25,60 | 2,61% | 172,00 |
| 23.01.2024 | 24,90 | 25,15 | 24,45 | 24,95 | 0,20% | 3.870,00 |
| 22.01.2024 | 25,30 | 25,45 | 24,85 | 24,90 | -1,58% | 1.300,00 |
| 19.01.2024 | 25,20 | 25,55 | 24,80 | 25,30 | 0,40% | - |
| 18.01.2024 | 25,30 | 25,70 | 25,15 | 25,20 | -0,79% | 2.678,00 |
| 17.01.2024 | 25,65 | 25,85 | 25,20 | 25,40 | -1,17% | 1.900,00 |
| 16.01.2024 | 25,75 | 26,05 | 25,50 | 25,70 | -0,19% | 5.080,00 |
| 15.01.2024 | 26,05 | 26,40 | 25,15 | 25,75 | -0,19% | - |
| 12.01.2024 | 25,50 | 25,80 | 24,85 | 25,80 | 1,38% | - |
| 11.01.2024 | 25,85 | 26,95 | 25,35 | 25,45 | -0,39% | 2.400,00 |
| 10.01.2024 | 25,75 | 26,15 | 25,45 | 25,55 | -0,78% | 1.950,00 |
| 09.01.2024 | 26,40 | 27,00 | 25,55 | 25,75 | -1,53% | 700,00 |
| 08.01.2024 | 26,35 | 26,50 | 25,70 | 26,15 | -1,13% | 6.700,00 |
| 05.01.2024 | 25,85 | 26,50 | 25,50 | 26,45 | 2,52% | 3.500,00 |
| 04.01.2024 | 26,40 | 26,55 | 24,85 | 25,80 | -1,90% | - |
| 03.01.2024 | 26,25 | 26,40 | 26,05 | 26,30 | 0,19% | 1.650,00 |
| 02.01.2024 | 25,60 | 26,50 | 25,10 | 26,25 | 0,19% | 1.272,00 |
| 29.12.2023 | 25,80 | 33,00 | 25,45 | 26,20 | 1,35% | - |
| 28.12.2023 | 25,55 | 25,90 | 25,30 | 25,85 | 1,37% | - |