45,500€
0,44%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 45,10 | 46,05 | 44,60 | 45,25 | -0,11% | - |
| 29.04.2024 | 46,10 | 46,50 | 42,40 | 45,30 | -1,09% | 22.340,00 |
| 26.04.2024 | 45,60 | 46,50 | 45,30 | 45,80 | 2,00% | 28.932,00 |
| 25.04.2024 | 47,90 | 48,00 | 40,10 | 44,90 | -5,07% | 65.924,00 |
| 24.04.2024 | 46,40 | 47,70 | 46,40 | 47,30 | 1,28% | 18.414,00 |
| 23.04.2024 | 46,20 | 47,00 | 46,10 | 46,70 | 0,21% | 10.425,00 |
| 22.04.2024 | 46,80 | 46,80 | 44,70 | 46,60 | -0,21% | 12.864,00 |
| 19.04.2024 | 46,80 | 46,90 | 45,90 | 46,70 | 1,30% | 8.883,00 |
| 18.04.2024 | 46,10 | 47,00 | 45,80 | 46,10 | 0,44% | 21.575,00 |
| 17.04.2024 | 43,90 | 46,00 | 43,70 | 45,90 | 4,79% | 17.736,00 |
| 16.04.2024 | 44,00 | 45,00 | 42,70 | 43,80 | -1,57% | 17.273,00 |
| 15.04.2024 | 43,50 | 44,50 | 43,20 | 44,50 | 2,06% | 24.198,00 |
| 12.04.2024 | 43,60 | 43,70 | 42,80 | 43,60 | 0,69% | 22.310,00 |
| 11.04.2024 | 43,20 | 43,40 | 41,40 | 43,30 | -0,92% | 24.154,00 |
| 10.04.2024 | 42,50 | 43,80 | 42,40 | 43,70 | 2,82% | 34.308,00 |
| 09.04.2024 | 40,90 | 42,50 | 40,90 | 42,50 | 5,20% | 16.326,00 |
| 08.04.2024 | 40,10 | 43,00 | 40,00 | 40,40 | 0,75% | 22.915,00 |
| 05.04.2024 | 39,80 | 40,10 | 39,50 | 40,10 | 0,75% | 18.908,00 |
| 04.04.2024 | 38,90 | 40,00 | 38,70 | 39,80 | 2,84% | 20.250,00 |
| 03.04.2024 | 37,90 | 39,00 | 37,20 | 38,70 | 2,38% | 10.717,00 |
| 02.04.2024 | 37,40 | 37,80 | 36,80 | 37,80 | 2,44% | 8.584,00 |
| 28.03.2024 | 36,80 | 37,40 | 36,60 | 36,90 | -0,27% | 18.953,00 |
| 27.03.2024 | 35,20 | 37,70 | 34,50 | 37,00 | 4,82% | 23.818,00 |
| 26.03.2024 | 34,40 | 35,30 | 34,00 | 35,30 | 2,32% | 8.478,00 |
| 25.03.2024 | 33,70 | 34,50 | 33,00 | 34,50 | 3,60% | 9.524,00 |
| 22.03.2024 | 33,90 | 34,40 | 31,70 | 33,30 | -3,20% | 17.409,00 |
| 21.03.2024 | 32,90 | 34,50 | 32,20 | 34,40 | 4,56% | 14.852,00 |
| 20.03.2024 | 32,40 | 32,90 | 32,10 | 32,90 | 1,23% | 17.916,00 |
| 19.03.2024 | 32,00 | 32,80 | 32,00 | 32,50 | 3,50% | 14.871,00 |
| 18.03.2024 | 30,30 | 31,70 | 30,30 | 31,40 | 6,80% | 15.108,00 |
| 15.03.2024 | 29,00 | 29,50 | 29,00 | 29,40 | 0,00% | 1.628,00 |
| 14.03.2024 | 29,50 | 29,80 | 28,90 | 29,40 | 0,34% | 8.745,00 |
| 13.03.2024 | 29,20 | 29,50 | 29,10 | 29,30 | 1,03% | 3.393,00 |
| 12.03.2024 | 29,30 | 29,50 | 28,80 | 29,00 | 0,00% | 10.081,00 |
| 11.03.2024 | 29,70 | 30,00 | 28,80 | 29,00 | -2,36% | 8.631,00 |
| 08.03.2024 | 28,90 | 29,80 | 28,70 | 29,70 | 3,48% | 4.111,00 |
| 07.03.2024 | 30,00 | 30,00 | 28,00 | 28,70 | -3,69% | 20.964,00 |
| 06.03.2024 | 27,90 | 29,90 | 27,80 | 29,80 | 6,81% | 13.521,00 |
| 05.03.2024 | 27,50 | 28,00 | 27,50 | 27,90 | 1,45% | 5.641,00 |
| 04.03.2024 | 27,00 | 27,60 | 27,00 | 27,50 | 1,10% | 6.079,00 |
| 01.03.2024 | 26,20 | 27,50 | 26,20 | 27,20 | 5,02% | 17.386,00 |
| 29.02.2024 | 26,00 | 26,00 | 25,80 | 25,90 | -0,77% | 6.940,00 |
| 28.02.2024 | 26,10 | 26,10 | 25,80 | 26,10 | 0,00% | 7.302,00 |
| 27.02.2024 | 25,80 | 26,10 | 25,80 | 26,10 | 1,16% | 2.548,00 |
| 26.02.2024 | 25,30 | 26,00 | 25,30 | 25,80 | 1,98% | 5.900,00 |
| 23.02.2024 | 25,50 | 25,70 | 25,20 | 25,30 | 0,00% | 2.474,00 |
| 22.02.2024 | 24,60 | 25,30 | 24,60 | 25,30 | 1,61% | 8.293,00 |
| 21.02.2024 | 23,80 | 24,90 | 23,80 | 24,90 | 2,89% | 10.656,00 |
| 20.02.2024 | 23,40 | 24,20 | 23,40 | 24,20 | 3,42% | 2.302,00 |
| 19.02.2024 | 23,00 | 23,40 | 22,80 | 23,40 | 3,08% | 1.154,00 |
| 16.02.2024 | 22,60 | 22,90 | 22,20 | 22,70 | -0,87% | 29.076,00 |
| 15.02.2024 | 22,80 | 23,00 | 22,60 | 22,90 | 0,00% | 4.005,00 |
| 14.02.2024 | 22,90 | 23,00 | 22,60 | 22,90 | 0,00% | 2.942,00 |
| 13.02.2024 | 22,60 | 23,00 | 22,60 | 22,90 | 0,00% | 4.682,00 |
| 12.02.2024 | 22,70 | 23,30 | 22,70 | 22,90 | -1,29% | 4.500,00 |
| 09.02.2024 | 23,40 | 23,50 | 22,80 | 23,20 | 1,75% | 5.113,00 |
| 08.02.2024 | 22,70 | 22,90 | 22,40 | 22,80 | 0,00% | 6.316,00 |
| 07.02.2024 | 23,50 | 23,50 | 22,50 | 22,80 | -3,39% | 4.807,00 |
| 06.02.2024 | 23,20 | 23,70 | 23,20 | 23,60 | 0,00% | 3.560,00 |
| 05.02.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | 2.219,00 |
| 02.02.2024 | 23,50 | 23,50 | 23,20 | 23,40 | -0,43% | 5.492,00 |
| 01.02.2024 | 23,80 | 24,00 | 23,40 | 23,50 | -0,42% | 5.145,00 |
| 31.01.2024 | 24,10 | 24,10 | 23,30 | 23,60 | -1,67% | 5.563,00 |
| 30.01.2024 | 24,30 | 24,70 | 24,00 | 24,00 | -2,44% | 4.365,00 |
| 29.01.2024 | 24,70 | 24,70 | 23,00 | 24,60 | -2,38% | 5.648,00 |
| 26.01.2024 | 25,10 | 25,20 | 25,00 | 25,20 | -0,40% | 1.051,00 |
| 25.01.2024 | 25,70 | 25,70 | 25,10 | 25,30 | -1,56% | 1.820,00 |
| 24.01.2024 | 25,00 | 25,70 | 25,00 | 25,70 | 1,98% | 2.756,00 |
| 23.01.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 1,20% | 2.073,00 |
| 22.01.2024 | 25,20 | 25,20 | 24,80 | 24,90 | -1,19% | 2.957,00 |
| 19.01.2024 | 25,10 | 25,50 | 24,80 | 25,20 | 0,00% | 3.311,00 |
| 18.01.2024 | 25,40 | 25,50 | 25,10 | 25,20 | -0,79% | 5.626,00 |
| 17.01.2024 | 25,70 | 26,00 | 25,10 | 25,40 | -1,17% | 3.191,00 |
| 16.01.2024 | 25,60 | 26,20 | 25,60 | 25,70 | 1,18% | 3.129,00 |
| 15.01.2024 | 26,20 | 26,30 | 25,40 | 25,40 | -1,55% | 3.430,00 |
| 12.01.2024 | 25,50 | 25,80 | 24,70 | 25,80 | 2,38% | 2.117,00 |
| 11.01.2024 | 25,50 | 27,10 | 25,20 | 25,20 | -1,18% | 8.609,00 |
| 10.01.2024 | 26,10 | 26,10 | 25,30 | 25,50 | -1,16% | 1.001,00 |
| 09.01.2024 | 26,20 | 26,20 | 25,50 | 25,80 | -1,15% | 3.485,00 |
| 08.01.2024 | 26,60 | 26,70 | 25,90 | 26,10 | -0,76% | 10.988,00 |
| 05.01.2024 | 25,80 | 26,70 | 25,40 | 26,30 | 1,94% | 5.768,00 |
| 04.01.2024 | 26,50 | 26,60 | 25,20 | 25,80 | -2,27% | 11.381,00 |
| 03.01.2024 | 26,20 | 26,40 | 26,00 | 26,40 | 0,76% | 952,00 |
| 02.01.2024 | 26,00 | 26,20 | 24,90 | 26,20 | 0,77% | 17.204,00 |
| 29.12.2023 | 25,90 | 26,40 | 25,50 | 26,00 | 0,39% | 3.699,00 |
| 28.12.2023 | 25,70 | 25,90 | 25,40 | 25,90 | 1,17% | 2.307,00 |
| 27.12.2023 | 25,40 | 26,00 | 25,00 | 25,60 | 0,39% | 7.771,00 |
| 22.12.2023 | 25,40 | 25,80 | 25,10 | 25,50 | 0,39% | 2.867,00 |
| 21.12.2023 | 25,10 | 25,70 | 24,90 | 25,40 | 0,79% | 2.543,00 |
| 20.12.2023 | 26,30 | 26,30 | 24,50 | 25,20 | -2,33% | 6.769,00 |
| 19.12.2023 | 26,20 | 26,30 | 25,70 | 25,80 | -1,90% | 3.167,00 |
| 18.12.2023 | 25,40 | 26,30 | 24,90 | 26,30 | 3,54% | 9.867,00 |
| 15.12.2023 | 25,10 | 25,50 | 25,00 | 25,40 | 0,40% | 760,00 |
| 14.12.2023 | 24,10 | 25,30 | 24,10 | 25,30 | 4,12% | 2.276,00 |
| 13.12.2023 | 25,40 | 25,50 | 23,70 | 24,30 | -3,57% | 16.212,00 |
| 12.12.2023 | 25,60 | 25,60 | 25,10 | 25,20 | -1,18% | 2.439,00 |
| 11.12.2023 | 25,30 | 25,90 | 25,00 | 25,50 | -0,39% | 5.311,00 |
| 08.12.2023 | 25,80 | 26,00 | 25,30 | 25,60 | -1,54% | 5.015,00 |
| 07.12.2023 | 25,90 | 26,00 | 25,40 | 26,00 | 1,56% | 14.530,00 |
| 06.12.2023 | 25,30 | 26,00 | 24,80 | 25,60 | 1,99% | 29.439,00 |