AlzChem Group AG (ACT1)

ACT1
🏛️ ドイツ →
150.20
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 25.70 25.70 25.60 25.60 0.0M
2023-12-28 25.30 25.30 25.30 25.30 0.0M
2023-12-27 25.90 26.40 25.10 26.40 0.0M
2023-12-22 24.80 24.80 24.80 24.80 0.0M
2023-12-21 24.90 24.90 24.90 24.90 0.0M
2023-12-20 25.60 25.60 24.60 24.60 0.0M
2023-12-19 26.10 26.50 25.90 25.90 0.0M
2023-12-18 25.00 26.20 25.00 25.80 0.0M
2023-12-15 25.20 25.20 25.10 25.10 0.0M
2023-12-14 24.30 24.30 24.30 24.30 0.0M
2023-12-13 25.10 25.10 25.10 25.10 0.0M
2023-12-12 25.60 25.60 25.10 25.10 0.0M
2023-12-11 25.50 25.50 25.40 25.40 0.0M
2023-12-08 25.70 25.70 25.70 25.70 0.0M
2023-12-07 25.40 26.00 25.40 26.00 0.0M
2023-12-06 25.10 25.50 25.10 25.30 0.0M
2023-12-05 24.40 25.30 24.40 25.20 0.0M
2023-12-04 24.60 24.70 24.40 24.70 0.0M
2023-12-01 24.30 24.60 24.20 24.20 0.0M
2023-11-30 24.50 24.50 24.50 24.50 0.0M
2023-11-29 24.00 24.30 24.00 24.30 0.0M
2023-11-28 24.10 24.30 24.10 24.30 0.0M
2023-11-27 24.70 25.00 24.00 24.00 0.0M
2023-11-24 24.10 24.10 24.10 24.10 0.0M
2023-11-23 22.90 24.40 22.90 24.40 0.0M
2023-11-22 23.70 23.70 22.80 23.30 0.0M
2023-11-21 22.30 23.40 22.30 23.40 0.0M
2023-11-20 22.80 22.80 22.80 22.80 0.0M
2023-11-17 23.30 23.30 23.30 23.30 0.0M
2023-11-16 23.00 23.50 23.00 23.50 0.0M
2023-11-15 22.80 23.30 22.80 23.30 0.0M
2023-11-14 22.40 23.00 22.40 23.00 0.0M
2023-11-13 22.70 22.70 22.70 22.70 0.0M
2023-11-10 21.50 23.30 21.50 23.30 0.0M
2023-11-09 21.70 21.70 21.70 21.70 0.0M
2023-11-08 21.70 21.70 21.70 21.70 0.0M
2023-11-07 21.90 21.90 21.90 21.90 0.0M
2023-11-06 22.00 22.00 21.90 21.90 0.0M
2023-11-03 22.00 22.00 22.00 22.00 0.0M
2023-11-02 22.10 22.10 22.00 22.00 0.0M
2023-11-01 21.90 21.90 21.90 21.90 0.0M
2023-10-31 21.30 22.40 21.30 22.40 0.0M
2023-10-30 20.80 20.80 20.70 20.70 0.0M
2023-10-27 21.10 21.50 21.10 21.50 0.0M
2023-10-26 19.60 19.60 19.60 19.60 0.0M
2023-10-25 19.50 19.50 19.50 19.50 0.0M
2023-10-24 19.60 19.80 19.50 19.80 0.0M
2023-10-23 20.10 20.10 20.00 20.00 0.0M
2023-10-20 19.85 20.90 19.85 20.90 0.0M
2023-10-19 20.40 20.90 20.40 20.90 0.0M
2023-10-18 19.65 20.40 19.65 20.40 0.0M
2023-10-17 19.85 20.00 19.85 20.00 0.0M
2023-10-16 20.50 20.50 20.50 20.50 0.0M
2023-10-13 20.10 20.10 20.10 20.10 0.0M
2023-10-12 21.50 21.50 20.50 20.50 0.0M
2023-10-11 19.90 19.90 19.90 19.90 0.0M
2023-10-10 19.40 19.40 19.40 19.40 0.0M
2023-10-09 19.70 19.70 19.70 19.70 0.0M
2023-10-06 19.75 19.75 19.75 19.75 0.0M
2023-10-05 19.45 19.65 19.45 19.65 0.0M
2023-10-04 19.55 19.55 19.55 19.55 0.0M
2023-10-03 19.70 19.70 19.70 19.70 0.0M
2023-10-02 19.60 19.60 19.60 19.60 0.0M
2023-09-29 19.70 19.70 19.70 19.70 0.0M
2023-09-28 19.65 19.65 19.65 19.65 0.0M
2023-09-27 19.55 19.55 19.55 19.55 0.0M
2023-09-26 19.60 19.60 19.60 19.60 0.0M
2023-09-25 20.40 20.40 20.40 20.40 0.0M
2023-09-22 19.90 19.90 19.90 19.90 0.0M
2023-09-21 19.90 20.00 19.90 20.00 0.0M
2023-09-20 19.90 19.90 19.90 19.90 0.0M
2023-09-19 19.70 19.70 19.70 19.70 0.0M
2023-09-18 19.90 19.90 19.90 19.90 0.0M
2023-09-15 19.90 20.00 19.90 20.00 0.0M
2023-09-14 19.55 19.65 19.55 19.65 0.0M
2023-09-13 19.85 19.85 19.85 19.85 0.0M
2023-09-12 19.85 19.85 19.85 19.85 0.0M
2023-09-11 19.75 19.75 19.75 19.75 0.0M
2023-09-08 20.00 20.00 20.00 20.00 0.0M
2023-09-07 20.20 20.20 20.20 20.20 0.0M
2023-09-06 20.30 20.30 20.30 20.30 0.0M
2023-09-05 20.30 20.30 20.30 20.30 0.0M
2023-09-04 20.30 20.30 20.30 20.30 0.0M
2023-09-01 20.40 20.40 20.40 20.40 0.0M
2023-08-31 20.60 20.60 20.60 20.60 0.0M
2023-08-30 20.40 20.40 20.40 20.40 0.0M
2023-08-29 20.70 20.70 20.70 20.70 0.0M
2023-08-28 20.70 20.70 20.70 20.70 0.0M
2023-08-25 21.20 21.20 21.20 21.20 0.0M
2023-08-24 21.10 21.10 21.10 21.10 0.0M
2023-08-23 21.00 21.00 21.00 21.00 0.0M
2023-08-22 20.70 20.70 20.70 20.70 0.0M
2023-08-21 20.40 20.50 20.40 20.50 0.0M
2023-08-18 20.50 20.60 20.10 20.10 0.0M
2023-08-17 21.80 22.00 21.80 21.90 0.0M
2023-08-16 22.00 22.50 22.00 22.20 0.0M
2023-08-15 22.00 22.40 22.00 22.40 0.0M
2023-08-14 20.60 22.20 20.60 22.00 0.0M
2023-08-11 19.75 21.00 19.75 21.00 0.0M
2023-08-10 18.70 18.70 18.70 18.70 0.0M
2023-08-09 18.55 18.55 18.55 18.55 0.0M
2023-08-08 18.65 18.65 18.65 18.65 0.0M
2023-08-07 18.75 18.75 18.75 18.75 0.0M
2023-08-04 18.75 18.75 18.75 18.75 0.0M
2023-08-03 18.50 18.50 18.50 18.50 0.0M
2023-08-02 18.70 19.00 18.70 19.00 0.0M
2023-08-01 19.10 19.10 19.10 19.10 0.0M
2023-07-31 19.05 19.05 19.05 19.05 0.0M
2023-07-28 19.40 19.40 19.40 19.40 0.0M
2023-07-27 19.05 19.05 19.05 19.05 0.0M
2023-07-26 19.05 19.05 19.05 19.05 0.0M
2023-07-25 18.90 18.90 18.90 18.90 0.0M
2023-07-24 18.90 18.90 18.90 18.90 0.0M
2023-07-21 18.85 18.85 18.85 18.85 0.0M
2023-07-20 18.80 18.80 18.80 18.80 0.0M
2023-07-19 18.80 18.85 18.80 18.85 0.0M
2023-07-18 18.70 18.70 18.65 18.65 0.0M
2023-07-17 18.75 18.75 18.75 18.75 0.0M
2023-07-14 18.70 18.70 18.70 18.70 0.0M
2023-07-13 18.45 18.80 18.45 18.80 0.0M
2023-07-12 18.60 18.60 18.40 18.40 0.0M
2023-07-11 18.75 18.75 18.75 18.75 0.0M
2023-07-10 18.95 18.95 18.95 18.95 0.0M
2023-07-07 18.75 18.90 18.75 18.90 0.0M
2023-07-06 18.75 18.80 18.75 18.80 0.0M
2023-07-05 18.70 18.70 18.70 18.70 0.0M
2023-07-04 18.90 18.90 18.90 18.90 0.0M
2023-07-03 19.00 19.00 19.00 19.00 0.0M
2023-06-30 18.30 18.30 18.30 18.30 0.0M
2023-06-29 17.70 17.70 17.70 17.70 0.0M
2023-06-28 17.80 17.80 17.80 17.80 0.0M
2023-06-27 17.90 17.90 17.90 17.90 0.0M
2023-06-26 18.10 18.10 17.85 17.85 0.0M
2023-06-23 18.15 18.20 18.15 18.20 0.0M
2023-06-22 18.25 18.25 18.25 18.25 0.0M
2023-06-21 18.55 18.55 18.55 18.55 0.0M
2023-06-20 18.70 18.70 18.70 18.70 0.0M
2023-06-19 18.70 18.70 18.70 18.70 0.0M
2023-06-16 18.75 18.75 18.75 18.75 0.0M
2023-06-15 18.60 18.60 18.60 18.60 0.0M
2023-06-14 18.65 18.65 18.65 18.65 0.0M
2023-06-13 18.80 18.80 18.80 18.80 0.0M
2023-06-12 18.75 18.75 18.75 18.75 0.0M
2023-06-09 18.30 18.30 18.30 18.30 0.0M
2023-06-08 18.25 18.30 18.25 18.30 0.0M
2023-06-07 18.30 18.30 18.30 18.30 0.0M
2023-06-06 18.05 18.05 18.05 18.05 0.0M
2023-06-05 18.50 18.55 18.20 18.20 0.0M
2023-06-02 18.60 18.60 18.60 18.60 0.0M
2023-06-01 18.70 18.70 18.70 18.70 0.0M
2023-05-31 18.75 18.75 18.75 18.75 0.0M
2023-05-30 18.85 18.85 18.85 18.85 0.0M
2023-05-29 18.90 18.90 18.90 18.90 0.0M
2023-05-26 18.70 18.70 18.70 18.70 0.0M
2023-05-25 18.85 18.85 18.85 18.85 0.0M
2023-05-24 19.10 19.10 19.10 19.10 0.0M
2023-05-23 19.10 19.10 19.10 19.10 0.0M
2023-05-22 19.05 19.05 19.05 19.05 0.0M
2023-05-19 19.10 19.10 19.10 19.10 0.0M
2023-05-18 19.50 19.50 19.50 19.50 0.0M
2023-05-17 19.80 19.80 19.80 19.80 0.0M
2023-05-16 20.10 20.10 20.10 20.10 0.0M
2023-05-15 19.90 20.40 19.90 20.10 0.0M
2023-05-12 20.30 20.30 20.30 20.30 0.0M
2023-05-11 20.80 21.30 20.80 21.30 0.0M
2023-05-10 20.10 20.10 20.10 20.10 0.0M
2023-05-09 19.70 19.85 19.70 19.85 0.0M
2023-05-08 19.20 19.95 19.20 19.60 0.0M
2023-05-05 19.20 19.20 19.20 19.20 0.0M
2023-05-04 18.90 18.90 18.90 18.90 0.0M
2023-05-03 19.00 19.00 19.00 19.00 0.0M
2023-05-02 19.05 19.50 18.95 19.00 0.0M
2023-04-28 19.15 19.15 19.15 19.15 0.0M
2023-04-27 19.00 19.10 19.00 19.10 0.0M
2023-04-26 19.15 19.15 19.10 19.10 0.0M
2023-04-25 19.00 19.00 18.95 18.95 0.0M
2023-04-24 19.10 19.40 19.10 19.40 0.0M
2023-04-21 18.95 18.95 18.95 18.95 0.0M
2023-04-20 19.30 19.30 19.30 19.30 0.0M
2023-04-19 18.85 18.85 18.80 18.80 0.0M
2023-04-18 18.85 19.30 18.85 18.90 0.0M
2023-04-17 19.05 19.05 19.05 19.05 0.0M
2023-04-14 19.00 19.10 19.00 19.10 0.0M
2023-04-13 19.00 19.00 19.00 19.00 0.0M
2023-04-12 19.05 19.15 19.05 19.15 0.0M
2023-04-11 19.60 19.60 19.60 19.60 0.0M
2023-04-06 19.15 19.15 19.15 19.15 0.0M
2023-04-05 19.25 19.25 19.25 19.25 0.0M
2023-04-04 19.05 19.05 19.05 19.05 0.0M
2023-04-03 19.45 19.45 19.45 19.45 0.0M
2023-03-31 19.25 19.25 19.25 19.25 0.0M
2023-03-30 19.35 19.35 19.35 19.35 0.0M
2023-03-29 19.15 19.15 19.15 19.15 0.0M
2023-03-28 19.10 19.10 19.10 19.10 0.0M
2023-03-27 19.20 19.20 19.20 19.20 0.0M
2023-03-24 19.35 19.35 19.35 19.35 0.0M
2023-03-23 19.10 19.10 19.10 19.10 0.0M
2023-03-22 19.00 19.00 19.00 19.00 0.0M
2023-03-21 18.95 18.95 18.95 18.95 0.0M
2023-03-20 18.85 18.85 18.85 18.85 0.0M
2023-03-17 18.95 18.95 18.95 18.95 0.0M
2023-03-16 18.80 18.80 18.80 18.80 0.0M
2023-03-15 19.05 19.05 18.80 18.80 0.0M
2023-03-14 18.80 18.80 18.80 18.80 0.0M
2023-03-13 19.30 19.30 18.95 18.95 0.0M
2023-03-10 18.65 18.65 18.50 18.50 0.0M
2023-03-09 19.10 19.10 18.75 18.75 0.0M
2023-03-08 19.05 19.05 19.05 19.05 0.0M
2023-03-07 19.55 19.55 19.40 19.40 0.0M
2023-03-06 20.10 20.10 19.55 19.60 0.0M
2023-03-03 20.30 20.30 20.30 20.30 0.0M
2023-03-02 19.65 20.80 19.65 20.80 0.0M
2023-03-01 20.20 20.20 19.70 19.70 0.0M
2023-02-28 18.65 20.20 18.65 20.20 0.0M
2023-02-27 18.45 18.45 18.45 18.45 0.0M
2023-02-24 19.00 19.05 19.00 19.05 0.0M
2023-02-23 18.50 18.50 18.50 18.50 0.0M
2023-02-22 18.55 18.55 18.55 18.55 0.0M
2023-02-21 18.50 18.50 18.50 18.50 0.0M
2023-02-20 17.80 17.80 17.80 17.80 0.0M
2023-02-17 17.95 17.95 17.95 17.95 0.0M
2023-02-16 17.95 17.95 17.95 17.95 0.0M
2023-02-15 18.15 18.15 18.15 18.15 0.0M
2023-02-14 18.35 18.35 18.35 18.35 0.0M
2023-02-13 18.30 18.30 18.30 18.30 0.0M
2023-02-10 18.10 18.10 18.10 18.10 0.0M
2023-02-09 17.90 17.90 17.90 17.90 0.0M
2023-02-08 18.45 18.45 17.45 17.45 0.0M
2023-02-07 19.15 19.55 19.15 19.50 0.0M
2023-02-06 19.20 19.20 19.20 19.20 0.0M
2023-02-03 19.20 19.20 19.20 19.20 0.0M
2023-02-02 19.05 19.10 19.05 19.10 0.0M
2023-02-01 19.05 19.05 19.05 19.05 0.0M
2023-01-31 18.95 18.95 18.95 18.95 0.0M
2023-01-30 19.35 19.35 19.35 19.35 0.0M
2023-01-27 19.25 19.25 19.25 19.25 0.0M
2023-01-26 18.90 18.90 18.90 18.90 0.0M
2023-01-25 18.55 19.05 18.55 19.05 0.0M
2023-01-24 18.20 18.20 18.20 18.20 0.0M
2023-01-23 17.85 17.85 17.85 17.85 0.0M
2023-01-20 17.85 17.85 17.85 17.85 0.0M
2023-01-19 17.85 17.85 17.85 17.85 0.0M
2023-01-18 17.85 17.85 17.85 17.85 0.0M
2023-01-17 18.00 18.00 18.00 18.00 0.0M
2023-01-16 17.90 17.90 17.90 17.90 0.0M
2023-01-13 17.50 17.50 17.50 17.50 0.0M
2023-01-12 17.30 17.30 17.30 17.30 0.0M
2023-01-11 17.25 17.25 17.25 17.25 0.0M
2023-01-10 17.25 17.25 17.25 17.25 0.0M
2023-01-09 17.25 17.25 17.25 17.25 0.0M
2023-01-06 17.45 17.45 17.45 17.45 0.0M
2023-01-05 17.35 17.35 17.35 17.35 0.0M
2023-01-04 17.80 17.80 17.80 17.80 0.0M
2023-01-03 17.55 17.55 17.55 17.55 0.0M
2023-01-02 16.75 17.85 16.75 17.85 0.0M