AlzChem Group AG Historische Daten - ACT | ADVFN

Euro vs US Dollar

Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.

Registrieren

AlzChem Group AG (ACT)

57,00

-1,20

(-2,06%)

Geschlossen 22 Dezember 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.2	-0.34965034965	57.2	61	55.2	3499	58.16820442	DE
4	-3.2	-5.31561461794	60.2	65	53.2	7483	59.42321734	DE
12	13.5	31.0344827586	43.5	65	43.5	6999	57.08771845	DE
26	11.7	25.8278145695	45.3	65	40.299999	4816	53.99913925	DE
52	31.2	120.930232558	25.8	65	21.8	4729	44.98831131	DE
156	32.8	135.537190083	24.2	65	14.8	4458	28.79873425	DE
260	37	185	20	65	11	4709	25.86416748	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1734730020	57.2	-1.4	-2.39	57.8	58.4	55.2	4246
1734643620	58.6	1.6	2.81	56.6	58.6	56.6	1192
1734557220	57	-0.4	-0.70	57.8	59.8	57	2912
1734470820	57.4	-1.8	-3.04	59.4	61	57.4	3155
1734384420	59.2	1.4	2.42	58.4	60.6	58	6485
1734125220	57.8	0.8	1.40	57.2	58.2	57	3749
1734038820	57	-1.6	-2.73	58.4	59.6	56.8	8303
1733952420	58.6	2.8	5.02	53.6	59.2	53.2	29094
1733866020	55.8	-4.4	-7.31	60.2	60.4	54	21588
1733779620	60.2	-0.4	-0.66	60.6	61.8	59.2	4261
1733520420	60.6	-1	-1.62	61.6	62	59.4	6225
1733434020	61.6	-2.2	-3.45	62.8	64.4	60.4	5354
1733347620	63.8	0.4	0.63	63.4	65	60.4	15544
1733261220	63.4	4.6	7.82	58.2	63.6	58.2	18986
1733174820	58.8	1.6	2.80	56.8	58.8	56.2	3027
1732915620	57.2	-0.6	-1.04	56.6	57.4	56.4	2696
1732829220	57.8	0.4	0.70	57.6	58.6	56.8	2148
1732742820	57.4	-1	-1.71	59.2	59.2	56.6	2433
1732656420	58.4	-0.2	-0.34	58	59.2	57.2	2728
1732570020	58.6	-1.6	-2.66	60	60.2	57.6	6314
1732310820	60.2	-0.4	-0.66	60.2	60.6	59.2	3470
1732224420	60.6	0.6	1.00	60.2	60.8	59.6	4747
1732138020	60	-0.6	-0.99	60.4	60.4	59.6	6711
1732051620	60.6	2.6	4.48	58	60.6	57.6	11172
1731965220	58	-1.4	-2.36	58.8	58.8	56.6	4106
1731705960	59.4	1.2	2.06	57.8	59.4	55.4	6984
1731619560	58.2	1.4	2.46	56.2	59.4	55.2	12053
1731533160	56.8	2.8	5.19	54	57.4	53.2	4977
1731446820	54	0	0.00	53.6	54.2	52.6	5307
1731360420	54	-0.4	-0.74	55.2	56.6	53.2	8902
1731101220	54.4	-1.4	-2.51	55.8	55.8	53.6	5685
1731014760	55.8	0.2	0.36	56	60	54.8	4878
1730928360	55.6	0.8	1.46	55.6	56.8	54	10338
1730841960	54.8	2.6	4.98	51.8	54.8	51.8	4089
1730755560	52.2	1	1.95	51.2	52.4	51.2	4184
1730496360	51.2	-1.2	-2.29	52.6	52.6	51.2	3285
1730409960	52.4	-0.2	-0.38	52.4	53	51.2	10811
1730323560	52.6	-3.4	-6.07	55.2	55.4	52.6	7244
1730237160	56	-0.6	-1.06	56.2	57.2	55.2	2079
1730150760	56.6	1	1.80	56	57.6	55.4	5724
1729888020	55.6	-0.2	-0.36	55.8	56.2	54.6	5569
1729801560	55.8	-1.8	-3.13	57	57.8	54.4	9456
1729715160	57.6	-0.8	-1.37	58.4	58.4	55.8	4056
1729628760	58.4	-0.8	-1.35	58.8	60	58	3397
1729542360	59.2	-1	-1.66	60.8	60.8	58.8	6507
1729283160	60.2	0	0.00	60	61	59	5394
1729196760	60.2	2.8	4.88	58.2	60.2	57.2	9060
1729110360	57.4	0	0.00	58.2	58.2	56.4	10085
1729023960	57.4	-1.6	-2.71	59	61.2	55.6	13025
1728937620	59	4.2	7.66	55	59.8	55	18643
1728678360	54.8	0.6	1.11	54.2	55.4	52.6	10618
1728591960	54.2	1.4	2.65	52.8	54.2	52.6	8177
1728505560	52.8	0.8	1.54	51.8	52.8	51.4	5304
1728419160	52	0.8	1.56	50.8	52	50.6	2282
1728332760	51.2	0.2	0.39	51.2	52.4	50.8	6859
1728073560	51	0	0.00	51	51.6	50.2	5521
1727987220	51	-1.8	-3.41	52.8	52.8	50.6	3420
1727900820	52.8	4	8.20	48.8	52.8	48.4	7556
1727814420	48.8	1.5	3.17	47.4	50.2	47.1	5029
1727728020	47.3	2.5	5.58	45.2	47.9	44.9	4532
1727468760	44.8	1.3	2.99	43.5	46.6	43.5	2509
1727382360	43.5	-0.7	-1.58	44.7	44.7	43.1	1266
1727295960	44.2	-0.8	-1.78	45.1	45.1	43	2757
1727209560	45	0.8	1.81	44.2	45.5	43.6	1910
1727123160	44.2	2.4	5.74	42.1	44.2	42	1220

Full Truck Alliance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen