AlzChem Group AG (ACT.DE) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 161.30 | 164.40 | 160.50 | 162.80 | +0.99% | 12,349 |
| 2026-09-01 | 165.00 | 165.70 | 160.40 | 161.20 | -2.07% | 24,981 |
| 2026-08-31 | 166.90 | 167.40 | 164.50 | 164.60 | -1.14% | 30,353 |
| 2026-08-28 | 165.50 | 168.00 | 164.40 | 166.50 | +1.52% | 8,302 |
| 2026-08-27 | 161.10 | 166.30 | 161.10 | 164.00 | +0.99% | 12,673 |
| 2026-08-26 | 163.40 | 165.30 | 161.30 | 162.40 | +0.12% | 15,954 |
| 2026-08-25 | 162.60 | 166.90 | 161.50 | 162.20 | +0.19% | 11,218 |
| 2026-08-24 | 160.10 | 162.80 | 160.00 | 161.90 | +1.19% | 8,270 |
| 2026-08-21 | 158.60 | 161.30 | 158.50 | 160.00 | +1.20% | 10,878 |
| 2026-08-20 | 160.70 | 160.70 | 158.00 | 158.10 | -0.88% | 14,344 |
| 2026-08-19 | 161.40 | 161.60 | 157.10 | 159.50 | -1.12% | 13,424 |
| 2026-08-18 | 163.20 | 165.90 | 161.10 | 161.30 | -1.89% | 16,047 |
| 2026-08-17 | 163.60 | 167.40 | 163.60 | 164.40 | -0.06% | 24,927 |
| 2026-08-14 | 161.70 | 166.00 | 161.30 | 164.50 | +2.36% | 18,770 |
| 2026-08-13 | 159.10 | 162.10 | 155.40 | 160.70 | +0.44% | 26,025 |
| 2026-08-12 | 159.80 | 164.10 | 154.90 | 160.00 | -0.31% | 73,084 |
| 2026-08-11 | 157.20 | 163.00 | 154.20 | 160.50 | +2.10% | 45,038 |
| 2026-08-10 | 159.80 | 161.00 | 154.70 | 157.20 | -0.44% | 26,199 |
| 2026-08-07 | 158.00 | 160.70 | 157.90 | 157.90 | +0.45% | 20,526 |
| 2026-08-06 | 156.90 | 161.40 | 156.90 | 157.20 | -0.44% | 22,958 |
| 2026-08-05 | 155.00 | 164.00 | 155.00 | 157.90 | +0.77% | 27,674 |
| 2026-08-04 | 155.00 | 158.80 | 152.30 | 156.70 | +1.36% | 58,132 |
| 2026-08-03 | 156.80 | 159.70 | 154.00 | 154.60 | +0.45% | 64,426 |
| 2026-07-31 | 160.60 | 161.80 | 153.90 | 153.90 | +0.00% | 35,504 |
| 2026-07-30 | 172.10 | 181.00 | 153.90 | 153.90 | -11.55% | 66,464 |
| 2026-07-29 | 174.70 | 175.10 | 171.80 | 174.00 | +0.40% | 25,779 |
| 2026-07-28 | 174.40 | 174.50 | 170.80 | 173.30 | -0.46% | 18,066 |
| 2026-07-27 | 175.40 | 180.10 | 173.20 | 174.10 | -1.42% | 26,839 |
| 2026-07-24 | 173.30 | 178.00 | 172.00 | 176.60 | +0.68% | 18,328 |
| 2026-07-23 | 179.40 | 180.30 | 172.00 | 175.40 | -1.52% | 35,564 |
| 2026-07-22 | 176.90 | 178.60 | 175.50 | 178.10 | +0.62% | 6,629 |
| 2026-07-21 | 174.30 | 177.30 | 174.10 | 177.00 | +1.14% | 13,892 |
| 2026-07-20 | 175.10 | 175.50 | 173.50 | 175.00 | +0.46% | 14,981 |
| 2026-07-17 | 172.80 | 174.20 | 170.00 | 174.20 | +0.29% | 13,815 |
| 2026-07-16 | 172.00 | 176.00 | 170.90 | 173.70 | +1.05% | 14,281 |
| 2026-07-15 | 173.00 | 173.80 | 170.00 | 171.90 | -1.09% | 12,869 |
| 2026-07-14 | 172.00 | 175.50 | 169.00 | 173.80 | +1.64% | 21,638 |
| 2026-07-13 | 169.00 | 176.10 | 169.00 | 171.00 | +0.59% | 16,304 |
| 2026-07-10 | 170.00 | 172.90 | 166.50 | 170.00 | -0.53% | 21,486 |
| 2026-07-09 | 170.80 | 172.90 | 169.10 | 170.90 | +1.12% | 26,333 |
| 2026-07-08 | 161.50 | 172.10 | 155.60 | 169.00 | +4.64% | 26,658 |
| 2026-07-07 | 172.40 | 172.40 | 161.20 | 161.50 | -5.56% | 15,610 |
| 2026-07-06 | 173.60 | 173.60 | 168.60 | 171.00 | -1.78% | 8,440 |
| 2026-07-03 | 171.10 | 175.90 | 169.70 | 174.10 | +2.47% | 10,308 |
| 2026-07-02 | 169.80 | 172.40 | 168.40 | 169.90 | -0.35% | 9,203 |
| 2026-07-01 | 174.90 | 174.90 | 169.10 | 170.50 | -1.79% | 10,772 |
| 2026-06-30 | 176.90 | 182.00 | 173.60 | 173.60 | -0.57% | 39,349 |
| 2026-06-29 | 172.50 | 176.00 | 170.50 | 174.60 | +2.71% | 14,518 |
| 2026-06-26 | 175.00 | 175.00 | 169.00 | 170.00 | -2.75% | 42,192 |
| 2026-06-25 | 181.90 | 181.90 | 174.80 | 174.80 | -3.96% | 25,971 |
| 2026-06-24 | 188.40 | 188.40 | 178.00 | 182.00 | -2.67% | 23,585 |
| 2026-06-23 | 183.20 | 188.90 | 182.30 | 187.00 | +1.08% | 9,284 |
| 2026-06-22 | 186.90 | 187.20 | 183.00 | 185.00 | -0.54% | 21,926 |
| 2026-06-19 | 187.90 | 188.50 | 185.20 | 186.00 | -0.27% | 14,129 |
| 2026-06-18 | 189.00 | 189.00 | 183.80 | 186.50 | -0.59% | 15,626 |
| 2026-06-17 | 188.60 | 190.00 | 184.70 | 187.60 | -1.26% | 8,563 |
| 2026-06-16 | 191.80 | 192.20 | 187.20 | 190.00 | -0.47% | 12,293 |
| 2026-06-15 | 190.00 | 192.10 | 187.70 | 190.90 | +0.79% | 16,952 |
| 2026-06-12 | 184.90 | 190.30 | 181.40 | 189.40 | +4.18% | 13,214 |
| 2026-06-11 | 180.00 | 186.70 | 179.00 | 181.80 | +3.77% | 25,006 |
| 2026-06-10 | 175.00 | 180.50 | 173.00 | 175.20 | +0.52% | 26,316 |
| 2026-06-09 | 174.40 | 180.40 | 171.60 | 174.30 | -0.85% | 33,759 |
| 2026-06-08 | 171.40 | 175.80 | 160.80 | 175.80 | +1.21% | 47,159 |
| 2026-06-05 | 174.20 | 177.90 | 172.00 | 173.70 | -0.74% | 43,635 |
| 2026-06-04 | 173.00 | 176.70 | 171.90 | 175.00 | +2.22% | 24,825 |
| 2026-06-03 | 193.40 | 193.40 | 171.20 | 171.20 | -11.52% | 36,136 |
| 2026-06-02 | 188.00 | 210.60 | 187.90 | 193.50 | +3.42% | 67,744 |
| 2026-06-01 | 187.30 | 187.60 | 181.80 | 187.10 | -0.64% | 33,889 |
| 2026-05-29 | 190.00 | 190.90 | 184.80 | 188.30 | -0.32% | 37,553 |
| 2026-05-28 | 175.80 | 191.30 | 175.20 | 188.90 | +6.78% | 30,254 |
| 2026-05-27 | 170.20 | 177.00 | 166.50 | 176.90 | +4.80% | 44,094 |
| 2026-05-26 | 166.80 | 170.00 | 166.80 | 168.80 | +0.84% | 7,060 |
| 2026-05-25 | 166.30 | 168.00 | 165.70 | 167.40 | +0.84% | 3,081 |
| 2026-05-22 | 164.00 | 166.10 | 163.20 | 166.00 | +1.22% | 15,858 |
| 2026-05-21 | 163.30 | 165.60 | 162.30 | 164.00 | +1.17% | 16,662 |
| 2026-05-20 | 166.00 | 170.10 | 162.00 | 162.10 | -2.23% | 25,741 |
| 2026-05-19 | 166.20 | 170.30 | 164.00 | 165.80 | +0.48% | 32,679 |
| 2026-05-18 | 164.70 | 166.30 | 163.00 | 165.00 | -0.60% | 82,249 |
| 2026-05-15 | 167.50 | 167.50 | 165.00 | 166.00 | -0.18% | 30,912 |
| 2026-05-14 | 169.20 | 169.30 | 164.90 | 166.30 | -1.36% | 18,881 |
| 2026-05-13 | 166.80 | 168.60 | 165.30 | 168.60 | +1.81% | 18,761 |
| 2026-05-12 | 164.90 | 166.50 | 163.60 | 165.60 | +0.12% | 45,152 |
| 2026-05-11 | 161.20 | 166.20 | 159.00 | 165.40 | +3.37% | 33,086 |
| 2026-05-08 | 161.40 | 162.00 | 158.00 | 160.00 | -1.23% | 25,194 |
| 2026-05-07 | 161.70 | 167.50 | 160.20 | 162.00 | +0.06% | 24,814 |
| 2026-05-06 | 163.00 | 164.50 | 160.00 | 161.90 | -1.16% | 19,538 |
| 2026-05-05 | 166.50 | 170.00 | 163.10 | 163.80 | -0.91% | 27,893 |
| 2026-05-04 | 166.30 | 173.00 | 165.30 | 165.30 | -0.36% | 29,366 |
| 2026-04-30 | 170.00 | 172.60 | 163.90 | 165.90 | -4.71% | 39,827 |
| 2026-04-29 | 175.60 | 179.50 | 173.80 | 174.10 | -0.11% | 12,922 |
| 2026-04-28 | 174.20 | 176.60 | 172.10 | 174.30 | +0.35% | 15,880 |
| 2026-04-27 | 174.10 | 176.60 | 172.70 | 173.70 | +0.35% | 14,759 |
| 2026-04-24 | 174.90 | 174.90 | 170.50 | 173.10 | -1.14% | 19,873 |
| 2026-04-23 | 183.20 | 183.40 | 171.70 | 175.10 | -4.84% | 16,291 |
| 2026-04-22 | 184.20 | 187.90 | 182.40 | 184.00 | +0.77% | 11,498 |
| 2026-04-21 | 182.30 | 185.10 | 181.00 | 182.60 | +0.94% | 13,166 |
| 2026-04-20 | 179.00 | 182.40 | 178.00 | 180.90 | +0.89% | 10,039 |
| 2026-04-17 | 182.10 | 186.90 | 179.30 | 179.30 | -0.44% | 15,138 |
| 2026-04-16 | 185.60 | 186.90 | 176.40 | 180.10 | -3.64% | 46,348 |
| 2026-04-15 | 188.30 | 190.00 | 180.00 | 186.90 | -0.64% | 42,373 |
| 2026-04-14 | 178.40 | 189.10 | 178.30 | 188.10 | +6.21% | 30,414 |
| 2026-04-13 | 173.00 | 178.40 | 171.80 | 177.10 | +2.19% | 18,354 |
| 2026-04-10 | 178.70 | 178.70 | 170.60 | 173.30 | -3.88% | 25,754 |
| 2026-04-09 | 178.30 | 181.20 | 176.00 | 180.30 | +0.17% | 14,796 |
| 2026-04-08 | 180.90 | 182.10 | 173.60 | 180.00 | +0.56% | 24,876 |
| 2026-04-07 | 184.00 | 185.50 | 179.00 | 179.00 | -2.29% | 18,641 |
| 2026-04-02 | 177.00 | 185.80 | 174.00 | 183.20 | +1.44% | 35,005 |
| 2026-04-01 | 173.20 | 181.40 | 170.40 | 180.60 | +6.24% | 33,321 |
| 2026-03-31 | 167.80 | 170.40 | 166.80 | 170.00 | +0.95% | 16,873 |
| 2026-03-30 | 160.80 | 168.60 | 158.00 | 168.40 | +4.08% | 20,492 |
| 2026-03-27 | 166.00 | 166.00 | 160.00 | 161.80 | -1.82% | 18,752 |
| 2026-03-26 | 170.00 | 170.00 | 164.80 | 164.80 | -3.29% | 9,638 |
| 2026-03-25 | 170.00 | 171.60 | 165.60 | 170.40 | +1.55% | 10,501 |
| 2026-03-24 | 166.80 | 167.80 | 160.80 | 167.80 | +0.96% | 9,008 |
| 2026-03-23 | 157.80 | 168.20 | 155.00 | 166.20 | +3.36% | 37,369 |
| 2026-03-20 | 166.80 | 168.00 | 159.40 | 160.80 | -2.90% | 45,734 |
| 2026-03-19 | 176.60 | 176.80 | 164.40 | 165.60 | -5.48% | 25,818 |
| 2026-03-18 | 170.40 | 179.40 | 169.40 | 175.20 | +3.06% | 88,106 |
| 2026-03-17 | 170.00 | 172.00 | 167.40 | 170.00 | -0.47% | 25,995 |
| 2026-03-16 | 170.00 | 172.60 | 162.60 | 170.80 | +0.83% | 30,741 |
| 2026-03-13 | 163.80 | 171.40 | 162.20 | 169.40 | +3.67% | 53,997 |
| 2026-03-12 | 158.20 | 165.20 | 157.60 | 163.40 | +3.81% | 22,854 |
| 2026-03-11 | 163.40 | 165.00 | 156.40 | 157.40 | -3.32% | 21,253 |
| 2026-03-10 | 154.60 | 165.40 | 154.60 | 162.80 | +4.36% | 23,811 |
| 2026-03-09 | 151.00 | 158.40 | 149.40 | 156.00 | +0.65% | 22,737 |
| 2026-03-06 | 152.60 | 157.20 | 151.60 | 155.00 | +1.31% | 28,031 |
| 2026-03-05 | 159.60 | 160.00 | 152.60 | 153.00 | -3.89% | 14,485 |
| 2026-03-04 | 153.40 | 159.20 | 153.40 | 159.20 | +2.31% | 21,459 |
| 2026-03-03 | 155.40 | 157.20 | 148.80 | 155.60 | +0.52% | 47,225 |
| 2026-03-02 | 147.60 | 159.60 | 147.20 | 154.80 | +3.89% | 28,941 |
| 2026-02-27 | 154.60 | 161.00 | 145.40 | 149.00 | -4.85% | 55,693 |
| 2026-02-26 | 162.00 | 162.00 | 156.00 | 156.60 | -2.85% | 24,798 |
| 2026-02-25 | 163.60 | 167.40 | 160.20 | 161.20 | +4.00% | 24,465 |
| 2026-02-24 | 154.40 | 159.00 | 154.20 | 155.00 | +0.13% | 18,437 |
| 2026-02-23 | 158.00 | 158.00 | 153.40 | 154.80 | -1.53% | 12,205 |
| 2026-02-20 | 154.20 | 159.40 | 153.40 | 157.20 | +1.55% | 15,883 |
| 2026-02-19 | 153.40 | 154.80 | 150.20 | 154.80 | +1.71% | 9,413 |
| 2026-02-18 | 149.80 | 152.20 | 148.60 | 152.20 | +1.06% | 9,241 |
| 2026-02-17 | 148.00 | 150.60 | 146.20 | 150.60 | +1.62% | 12,320 |
| 2026-02-16 | 147.20 | 148.20 | 145.00 | 148.20 | +1.51% | 12,676 |
| 2026-02-13 | 144.40 | 146.40 | 143.60 | 146.00 | +1.25% | 17,586 |
| 2026-02-12 | 148.40 | 151.40 | 143.80 | 144.20 | -3.22% | 19,330 |
| 2026-02-11 | 146.40 | 151.00 | 144.40 | 149.00 | +1.09% | 23,584 |
| 2026-02-10 | 150.00 | 151.20 | 145.60 | 147.40 | -1.86% | 23,504 |
| 2026-02-09 | 145.00 | 150.20 | 145.00 | 150.20 | +4.31% | 13,057 |
| 2026-02-06 | 146.60 | 148.00 | 142.00 | 144.00 | -2.31% | 22,612 |
| 2026-02-05 | 142.80 | 148.60 | 136.20 | 147.40 | +1.80% | 37,770 |
| 2026-02-04 | 151.20 | 151.60 | 144.40 | 144.80 | -4.49% | 19,443 |
| 2026-02-03 | 159.60 | 159.60 | 151.40 | 151.60 | -4.29% | 11,856 |
| 2026-02-02 | 151.80 | 159.00 | 151.80 | 158.40 | +2.46% | 20,525 |
| 2026-01-30 | 157.00 | 158.40 | 152.60 | 154.60 | -1.78% | 13,574 |
| 2026-01-29 | 157.60 | 159.00 | 156.20 | 157.40 | -0.63% | 15,302 |
| 2026-01-28 | 156.80 | 158.40 | 152.40 | 158.40 | +1.28% | 14,949 |
| 2026-01-27 | 151.40 | 156.80 | 151.40 | 156.40 | +2.36% | 25,446 |
| 2026-01-26 | 155.60 | 156.00 | 148.20 | 152.80 | -2.05% | 27,214 |
| 2026-01-23 | 153.80 | 158.60 | 151.80 | 156.00 | +0.65% | 45,095 |
| 2026-01-22 | 158.60 | 162.80 | 153.40 | 155.00 | -1.90% | 49,396 |
| 2026-01-21 | 163.20 | 163.20 | 156.80 | 158.00 | -4.93% | 14,183 |
| 2026-01-20 | 163.80 | 170.00 | 160.40 | 166.20 | +1.34% | 40,549 |
| 2026-01-19 | 158.40 | 164.00 | 157.60 | 164.00 | +1.23% | 17,380 |
| 2026-01-16 | 159.00 | 162.20 | 159.00 | 162.00 | +0.62% | 9,902 |
| 2026-01-15 | 163.20 | 163.20 | 156.20 | 161.00 | -1.59% | 17,685 |
| 2026-01-14 | 160.80 | 164.00 | 159.80 | 163.60 | +2.51% | 19,424 |
| 2026-01-13 | 168.00 | 169.20 | 158.40 | 159.60 | -5.11% | 19,261 |
| 2026-01-12 | 166.20 | 171.00 | 165.80 | 168.20 | +0.96% | 28,697 |
| 2026-01-09 | 163.00 | 168.00 | 161.80 | 166.60 | +1.96% | 24,786 |
| 2026-01-08 | 163.00 | 166.20 | 161.60 | 163.40 | +0.74% | 25,914 |
| 2026-01-07 | 157.60 | 162.80 | 153.60 | 162.20 | +4.11% | 19,490 |
| 2026-01-06 | 153.60 | 157.80 | 152.00 | 155.80 | +1.43% | 18,063 |
| 2026-01-05 | 160.00 | 163.00 | 147.20 | 153.60 | -2.41% | 34,057 |
| 2026-01-02 | 154.80 | 158.60 | 154.60 | 157.40 | +1.55% | 14,363 |
| 2025-12-30 | 148.20 | 155.00 | 148.20 | 155.00 | +5.59% | 9,587 |
| 2025-12-29 | 145.40 | 148.00 | 143.40 | 146.80 | +1.10% | 12,354 |
| 2025-12-23 | 142.80 | 145.20 | 142.00 | 145.20 | +1.68% | 8,029 |
| 2025-12-22 | 139.00 | 143.20 | 139.00 | 142.80 | +1.85% | 16,553 |
| 2025-12-19 | 141.00 | 141.00 | 137.60 | 140.20 | -0.14% | 23,017 |
| 2025-12-18 | 139.40 | 140.80 | 135.00 | 140.40 | +2.18% | 20,384 |
| 2025-12-17 | 143.60 | 146.20 | 137.00 | 137.40 | -3.38% | 30,716 |
| 2025-12-16 | 138.00 | 143.60 | 138.00 | 142.20 | +2.01% | 30,950 |
| 2025-12-15 | 136.60 | 139.80 | 133.80 | 139.40 | +2.65% | 26,772 |
| 2025-12-12 | 142.20 | 142.40 | 134.40 | 135.80 | -4.10% | 44,143 |
| 2025-12-11 | 160.00 | 160.40 | 138.80 | 141.60 | -11.72% | 63,087 |
| 2025-12-10 | 159.80 | 162.80 | 157.80 | 160.40 | -0.62% | 31,106 |
| 2025-12-09 | 157.00 | 162.20 | 155.80 | 161.40 | +2.93% | 27,612 |
| 2025-12-08 | 146.20 | 156.80 | 145.40 | 156.80 | +8.44% | 45,395 |
| 2025-12-05 | 135.20 | 145.20 | 133.40 | 144.60 | +7.43% | 27,973 |
| 2025-12-04 | 130.60 | 135.00 | 128.20 | 134.60 | +4.50% | 18,551 |
| 2025-12-03 | 130.00 | 131.20 | 128.60 | 128.80 | -0.46% | 15,324 |
| 2025-12-02 | 126.20 | 129.40 | 125.60 | 129.40 | +2.37% | 31,256 |
| 2025-12-01 | 128.00 | 128.40 | 123.20 | 126.40 | -1.86% | 23,526 |
| 2025-11-28 | 130.80 | 131.00 | 128.40 | 128.80 | -1.98% | 7,882 |
| 2025-11-27 | 128.80 | 131.80 | 128.20 | 131.40 | +2.98% | 8,983 |
| 2025-11-26 | 129.20 | 131.00 | 127.60 | 127.60 | -0.78% | 28,832 |
| 2025-11-25 | 127.60 | 130.40 | 126.20 | 128.60 | +1.10% | 13,221 |
| 2025-11-24 | 128.20 | 130.00 | 127.20 | 127.20 | -1.70% | 45,621 |
| 2025-11-21 | 132.80 | 133.40 | 126.60 | 129.40 | -4.15% | 21,686 |
| 2025-11-20 | 136.80 | 137.80 | 134.80 | 135.00 | -0.30% | 11,099 |
| 2025-11-19 | 134.40 | 138.40 | 133.80 | 135.40 | +0.59% | 17,519 |
| 2025-11-18 | 133.80 | 137.20 | 133.20 | 134.60 | -0.30% | 14,318 |
| 2025-11-17 | 133.00 | 135.20 | 131.60 | 135.00 | +2.27% | 19,889 |
| 2025-11-14 | 134.60 | 135.20 | 129.80 | 132.00 | -2.94% | 18,280 |
| 2025-11-13 | 131.60 | 137.00 | 129.80 | 136.00 | +3.03% | 21,616 |
| 2025-11-12 | 134.80 | 138.60 | 129.80 | 132.00 | -1.64% | 34,889 |
| 2025-11-11 | 143.40 | 144.00 | 134.20 | 134.20 | -6.42% | 16,437 |
| 2025-11-10 | 141.40 | 146.20 | 139.00 | 143.40 | +2.43% | 21,330 |
| 2025-11-07 | 142.00 | 143.20 | 138.00 | 140.00 | -1.27% | 23,777 |
| 2025-11-06 | 145.40 | 145.40 | 141.20 | 141.80 | -2.07% | 26,145 |
| 2025-11-05 | 154.60 | 154.60 | 144.00 | 144.80 | -5.97% | 39,470 |
| 2025-11-04 | 155.20 | 155.40 | 150.20 | 154.00 | -1.53% | 15,310 |
| 2025-11-03 | 166.80 | 167.20 | 156.00 | 156.40 | -6.12% | 19,894 |
| 2025-10-31 | 162.60 | 166.60 | 158.80 | 166.60 | +2.84% | 32,616 |
| 2025-10-30 | 155.80 | 163.00 | 154.60 | 162.00 | +8.58% | 56,563 |
| 2025-10-29 | 153.20 | 155.00 | 147.00 | 149.20 | -3.24% | 13,561 |
| 2025-10-28 | 156.80 | 156.80 | 153.40 | 154.20 | -2.77% | 7,794 |
| 2025-10-27 | 157.00 | 158.60 | 155.40 | 158.60 | +1.02% | 13,569 |
| 2025-10-24 | 156.20 | 157.20 | 154.80 | 157.00 | +0.00% | 9,215 |
| 2025-10-23 | 154.40 | 157.00 | 154.20 | 157.00 | +1.42% | 10,231 |
| 2025-10-22 | 154.60 | 157.20 | 153.80 | 154.80 | +1.18% | 17,033 |
| 2025-10-21 | 158.00 | 159.00 | 153.00 | 153.00 | -3.16% | 9,925 |
| 2025-10-20 | 154.20 | 158.00 | 154.20 | 158.00 | +3.95% | 8,922 |
| 2025-10-17 | 156.20 | 156.60 | 147.60 | 152.00 | -4.16% | 18,610 |
| 2025-10-16 | 153.40 | 159.60 | 152.40 | 158.60 | +2.85% | 9,644 |
| 2025-10-15 | 159.00 | 160.60 | 154.20 | 154.20 | -3.50% | 20,847 |
| 2025-10-14 | 158.20 | 160.00 | 156.60 | 159.80 | +0.50% | 15,059 |
| 2025-10-13 | 158.00 | 159.40 | 157.00 | 159.00 | +1.53% | 14,769 |
| 2025-10-10 | 157.80 | 158.60 | 155.80 | 156.60 | -2.00% | 11,498 |
| 2025-10-09 | 150.20 | 160.00 | 149.60 | 159.80 | +6.25% | 31,448 |
| 2025-10-08 | 149.00 | 150.80 | 147.40 | 150.40 | +1.76% | 12,455 |
| 2025-10-07 | 145.20 | 149.00 | 143.60 | 147.80 | +0.96% | 11,440 |
| 2025-10-06 | 149.40 | 149.80 | 144.40 | 146.40 | -1.61% | 8,824 |
| 2025-10-03 | 148.80 | 152.00 | 147.80 | 148.80 | +0.13% | 10,638 |
| 2025-10-02 | 145.80 | 151.40 | 145.60 | 148.60 | +2.06% | 15,019 |
| 2025-10-01 | 150.80 | 151.40 | 145.40 | 145.60 | -3.06% | 10,819 |
| 2025-09-30 | 145.20 | 150.20 | 144.60 | 150.20 | +3.59% | 12,278 |
| 2025-09-29 | 145.00 | 150.80 | 144.00 | 145.00 | +0.97% | 19,163 |
| 2025-09-26 | 142.60 | 144.80 | 140.80 | 143.60 | +0.70% | 15,324 |
| 2025-09-25 | 143.20 | 143.40 | 139.80 | 142.60 | -1.66% | 15,760 |
| 2025-09-24 | 138.40 | 145.60 | 138.40 | 145.00 | +4.77% | 28,323 |
| 2025-09-23 | 143.40 | 143.40 | 138.40 | 138.40 | -2.95% | 13,002 |
| 2025-09-22 | 142.60 | 144.00 | 140.60 | 142.60 | +0.28% | 12,216 |
| 2025-09-19 | 141.60 | 143.40 | 140.80 | 142.20 | +1.14% | 203,930 |
| 2025-09-18 | 142.20 | 146.00 | 140.40 | 140.60 | -0.99% | 17,712 |
| 2025-09-17 | 140.40 | 143.40 | 140.00 | 142.00 | +1.57% | 14,910 |
| 2025-09-16 | 144.00 | 144.00 | 139.80 | 139.80 | -2.65% | 9,408 |
| 2025-09-15 | 142.60 | 144.80 | 141.40 | 143.60 | +1.27% | 8,494 |
| 2025-09-12 | 142.00 | 142.40 | 140.40 | 141.80 | +0.28% | 10,549 |
| 2025-09-11 | 142.40 | 144.60 | 140.00 | 141.40 | -0.14% | 10,420 |
| 2025-09-10 | 142.40 | 144.60 | 141.60 | 141.60 | +0.85% | 13,455 |
| 2025-09-09 | 139.80 | 141.00 | 137.60 | 140.40 | +1.30% | 10,591 |
| 2025-09-08 | 136.60 | 140.60 | 135.40 | 138.60 | +1.17% | 14,046 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+22.63%). 가장 약한 달: 11월 (-17.65%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
AlzChem Group AG (ACT.DE)의 최근 종가는 얼마입니까?
2026-09-02 기준 162.80. Closelook 데이터 레이크의 일별 가격 기록 기준.
ACT.DE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 210.60, 최저 123.20 (2026-09-02 기준).
AlzChem Group AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ACT.DE의 가장 강한 달은 12월(평균 +22.63%), 가장 약한 달은 11월(평균 -17.65%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.