AlzChem Group AG (ACT1)

ACT1
🏛️ 독일 →
150.20
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 148.20 151.40 148.20 150.20 0.0M
2025-10-02 147.00 151.20 147.00 147.60 0.0M
2025-10-01 150.00 150.00 147.20 147.20 0.0M
2025-09-30 145.00 151.20 145.00 151.20 0.0M
2025-09-29 142.40 150.00 142.40 145.80 0.0M
2025-09-26 142.00 142.60 142.00 142.60 0.0M
2025-09-25 144.20 144.20 140.00 142.40 0.0M
2025-09-24 137.40 144.60 137.40 144.60 0.0M
2025-09-23 141.80 141.80 136.00 136.80 0.0M
2025-09-22 141.40 142.80 141.20 141.20 0.0M
2025-09-19 140.60 140.60 140.60 140.60 0.0M
2025-09-18 141.20 143.60 141.00 141.40 0.0M
2025-09-17 139.80 141.20 139.80 141.20 0.0M
2025-09-16 144.40 144.40 141.00 141.00 0.0M
2025-09-15 141.40 144.60 141.40 142.60 0.0M
2025-09-12 140.20 142.00 140.20 141.00 0.0M
2025-09-11 141.20 144.00 140.80 140.80 0.0M
2025-09-10 140.20 143.00 140.20 143.00 0.0M
2025-09-09 138.60 138.60 138.60 138.60 0.0M
2025-09-08 136.20 139.60 136.00 139.20 0.0M
2025-09-05 138.40 138.40 136.80 136.80 0.0M
2025-09-04 140.20 141.60 138.00 138.60 0.0M
2025-09-03 137.80 142.20 137.80 141.60 0.0M
2025-09-02 139.60 139.60 137.60 138.20 0.0M
2025-09-01 146.00 146.00 139.80 139.80 0.0M
2025-08-29 145.00 146.80 145.00 145.00 0.0M
2025-08-28 143.60 145.00 143.60 145.00 0.0M
2025-08-27 148.60 148.60 143.80 143.80 0.0M
2025-08-26 147.60 147.60 145.80 145.80 0.0M
2025-08-25 142.00 149.40 142.00 147.60 0.0M
2025-08-22 144.00 144.40 142.00 142.00 0.0M
2025-08-21 141.00 144.20 141.00 144.00 0.0M
2025-08-20 138.40 141.20 135.20 140.60 0.0M
2025-08-19 149.80 149.80 142.20 142.20 0.0M
2025-08-18 147.00 147.00 147.00 147.00 0.0M
2025-08-15 151.00 151.00 148.20 149.40 0.0M
2025-08-14 147.40 154.00 147.40 152.60 0.0M
2025-08-13 150.80 153.00 150.80 151.20 0.0M
2025-08-12 145.80 152.20 145.80 152.20 0.0M
2025-08-11 149.00 149.20 143.40 147.00 0.0M
2025-08-08 151.60 153.20 145.20 151.60 0.0M
2025-08-07 154.40 157.00 151.60 151.80 0.0M
2025-08-06 156.00 157.00 154.40 154.40 0.0M
2025-08-05 159.00 159.80 154.40 155.00 0.0M
2025-08-04 156.80 161.00 156.80 158.80 0.0M
2025-08-01 148.60 155.00 146.00 155.00 0.0M
2025-07-31 134.60 151.00 134.60 149.20 0.0M
2025-07-30 143.80 143.80 126.80 132.00 0.0M
2025-07-29 150.60 150.60 145.00 146.40 0.0M
2025-07-28 153.80 153.80 148.20 151.00 0.0M
2025-07-25 156.40 156.40 149.00 150.20 0.0M
2025-07-24 165.40 166.40 156.20 156.40 0.0M
2025-07-23 160.80 165.80 160.80 165.80 0.0M
2025-07-22 158.60 160.20 157.20 160.20 0.0M
2025-07-21 158.60 159.00 158.00 158.40 0.0M
2025-07-18 158.20 161.00 157.60 158.00 0.0M
2025-07-17 157.60 157.60 155.80 157.20 0.0M
2025-07-16 152.40 156.80 152.40 154.40 0.0M
2025-07-15 148.80 152.80 148.80 152.40 0.0M
2025-07-14 146.20 150.40 145.80 150.40 0.0M
2025-07-11 149.20 149.20 145.40 147.40 0.0M
2025-07-10 153.00 153.80 146.80 148.00 0.0M
2025-07-09 148.00 153.00 147.80 153.00 0.0M
2025-07-08 146.00 147.40 145.20 147.20 0.0M
2025-07-07 139.60 147.60 139.60 146.20 0.0M
2025-07-04 135.80 137.60 135.80 137.60 0.0M
2025-07-03 133.40 135.80 133.40 134.80 0.0M
2025-07-02 138.00 138.00 132.00 132.00 0.0M
2025-07-01 138.60 144.00 138.00 138.00 0.0M
2025-06-30 135.00 138.20 135.00 138.20 0.0M
2025-06-27 138.00 138.00 133.00 133.60 0.0M
2025-06-26 132.40 138.20 132.00 137.60 0.0M
2025-06-25 130.60 133.60 130.40 130.40 0.0M
2025-06-24 130.00 131.60 128.40 131.60 0.0M
2025-06-23 127.80 130.80 126.40 130.80 0.0M
2025-06-20 131.60 132.40 124.20 127.00 0.0M
2025-06-19 134.60 134.60 132.00 132.60 0.0M
2025-06-18 133.20 136.20 133.20 135.80 0.0M
2025-06-17 135.80 135.80 131.60 133.40 0.0M
2025-06-16 129.60 136.80 129.60 136.40 0.0M
2025-06-13 127.20 130.00 126.20 130.00 0.0M
2025-06-12 126.80 129.00 125.20 127.20 0.0M
2025-06-11 122.60 127.00 122.60 125.80 0.0M
2025-06-10 130.20 130.20 118.00 120.20 0.0M
2025-06-09 130.60 131.00 128.80 129.60 0.0M
2025-06-06 134.00 135.20 130.00 131.00 0.0M
2025-06-05 132.20 132.20 129.80 132.20 0.0M
2025-06-04 132.00 132.40 130.20 132.40 0.0M
2025-06-03 130.20 132.40 130.20 132.40 0.0M
2025-06-02 124.40 130.00 124.40 130.00 0.0M
2025-05-30 123.20 126.80 123.20 123.40 0.0M
2025-05-29 124.20 126.00 123.20 123.20 0.0M
2025-05-28 120.80 124.80 120.80 124.80 0.0M
2025-05-27 124.60 124.60 120.20 120.40 0.0M
2025-05-26 119.60 126.40 119.60 126.40 0.0M
2025-05-23 117.80 120.20 117.20 120.00 0.0M
2025-05-22 119.00 120.40 116.40 116.60 0.0M
2025-05-21 121.80 121.80 118.00 118.80 0.0M
2025-05-20 123.40 125.40 121.20 122.20 0.0M
2025-05-19 121.40 126.00 121.40 124.40 0.0M
2025-05-16 123.60 126.00 123.20 123.20 0.0M
2025-05-15 120.40 124.00 120.40 124.00 0.0M
2025-05-14 120.20 125.00 120.20 124.60 0.0M
2025-05-13 120.20 122.20 118.80 122.20 0.0M
2025-05-12 127.40 127.40 117.80 118.80 0.0M
2025-05-09 129.00 129.00 125.00 128.00 0.0M
2025-05-08 125.20 132.60 125.00 132.60 0.0M
2025-05-07 125.80 128.00 121.40 122.20 0.0M
2025-05-06 120.60 124.40 116.00 123.40 0.0M
2025-05-05 121.80 123.60 121.60 121.60 0.0M
2025-05-02 112.40 126.40 111.60 120.60 0.0M
2025-04-30 104.60 112.40 104.60 111.40 0.0M
2025-04-29 100.60 105.80 100.60 105.80 0.0M
2025-04-28 101.20 103.00 101.00 101.00 0.0M
2025-04-25 100.40 102.00 100.40 101.40 0.0M
2025-04-24 103.00 103.40 103.00 103.00 0.0M
2025-04-23 105.20 105.20 101.20 102.60 0.0M
2025-04-22 104.20 105.60 104.20 105.60 0.0M
2025-04-17 105.60 107.20 103.80 105.20 0.0M
2025-04-16 108.80 108.80 104.00 107.20 0.0M
2025-04-15 105.60 109.60 105.60 109.20 0.0M
2025-04-14 102.80 107.00 102.80 105.80 0.0M
2025-04-11 100.80 103.60 100.80 103.60 0.0M
2025-04-10 100.20 102.60 97.90 101.20 0.0M
2025-04-09 92.40 99.90 92.40 99.90 0.0M
2025-04-08 94.50 98.40 92.60 92.60 0.0M
2025-04-07 79.50 96.50 76.20 89.00 0.0M
2025-04-04 99.40 101.00 86.00 87.00 0.0M
2025-04-03 94.20 100.50 94.20 100.50 0.0M
2025-04-02 97.20 97.20 94.60 97.20 0.0M
2025-04-01 92.20 98.20 92.20 97.40 0.0M
2025-03-31 93.80 95.00 91.80 91.80 0.0M
2025-03-28 98.40 98.40 94.20 94.80 0.0M
2025-03-27 96.60 98.40 95.40 98.40 0.0M
2025-03-26 93.20 97.20 93.20 97.20 0.0M
2025-03-25 97.00 97.00 93.20 94.20 0.0M
2025-03-24 94.40 96.00 94.40 96.00 0.0M
2025-03-21 89.20 92.00 88.40 91.40 0.0M
2025-03-20 94.20 94.60 88.00 89.00 0.0M
2025-03-19 98.60 98.60 91.40 93.40 0.0M
2025-03-18 106.50 106.50 95.00 99.20 0.0M
2025-03-17 111.50 123.50 102.00 109.50 0.0M
2025-03-14 90.20 105.00 90.20 99.60 0.0M
2025-03-13 91.00 91.00 89.00 90.40 0.0M
2025-03-12 91.60 91.60 86.80 89.80 0.0M
2025-03-11 84.40 91.00 84.40 90.60 0.0M
2025-03-10 92.20 93.40 80.00 80.80 0.0M
2025-03-07 85.00 92.60 85.00 92.60 0.0M
2025-03-06 84.00 86.00 83.20 86.00 0.0M
2025-03-05 84.00 85.00 82.40 84.00 0.0M
2025-03-04 85.40 93.00 77.80 85.80 0.0M
2025-03-03 80.00 85.80 80.00 82.40 0.0M
2025-02-28 78.80 78.80 74.40 77.80 0.0M
2025-02-27 74.40 76.40 73.00 76.40 0.0M
2025-02-26 75.20 75.20 72.40 74.80 0.0M
2025-02-25 72.40 73.80 72.20 73.60 0.0M
2025-02-24 70.00 72.40 70.00 72.40 0.0M
2025-02-21 69.80 71.00 69.80 70.00 0.0M
2025-02-20 71.80 71.80 69.00 69.00 0.0M
2025-02-19 69.60 72.60 69.60 72.20 0.0M
2025-02-18 66.60 69.80 66.60 69.40 0.0M
2025-02-17 64.00 67.00 64.00 66.20 0.0M
2025-02-14 62.20 64.00 62.20 64.00 0.0M
2025-02-13 62.80 62.80 61.40 62.60 0.0M
2025-02-12 65.20 65.20 65.20 65.20 0.0M
2025-02-11 64.60 65.40 64.60 65.40 0.0M
2025-02-10 63.60 65.00 63.60 65.00 0.0M
2025-02-07 63.60 64.60 63.60 63.60 0.0M
2025-02-06 64.60 65.20 64.20 64.20 0.0M
2025-02-05 64.20 65.00 64.00 65.00 0.0M
2025-02-04 63.40 63.40 63.40 63.40 0.0M
2025-02-03 64.60 64.60 64.60 64.60 0.0M
2025-01-31 63.60 64.40 63.60 63.80 0.0M
2025-01-30 64.00 64.40 63.60 63.60 0.0M
2025-01-29 63.40 63.40 63.40 63.40 0.0M
2025-01-28 64.20 64.20 64.00 64.00 0.0M
2025-01-27 64.40 64.40 63.60 64.20 0.0M
2025-01-24 64.60 64.60 64.60 64.60 0.0M
2025-01-23 63.80 64.80 63.40 64.80 0.0M
2025-01-22 60.80 64.20 60.80 63.80 0.0M
2025-01-21 61.40 61.60 59.00 60.80 0.0M
2025-01-20 62.80 62.80 62.00 62.20 0.0M
2025-01-17 63.00 63.00 62.00 62.40 0.0M
2025-01-16 64.00 64.40 64.00 64.40 0.0M
2025-01-15 64.20 64.80 64.20 64.80 0.0M
2025-01-14 63.40 65.60 63.40 64.60 0.0M
2025-01-13 64.40 64.80 62.20 64.40 0.0M
2025-01-10 64.00 67.00 63.80 67.00 0.0M
2025-01-09 60.80 64.00 60.80 64.00 0.0M
2025-01-08 62.20 62.20 62.20 62.20 0.0M
2025-01-07 62.40 62.40 61.20 62.20 0.0M
2025-01-06 62.60 62.60 62.00 62.00 0.0M
2025-01-03 59.40 60.60 59.40 60.60 0.0M
2025-01-02 56.60 56.60 56.60 56.60 0.0M