Albemarle

ALB
🏛️ Deutschland →
74.49
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:55 73.25 73.25 73.25 73.25 0.1K
08:00 72.84 72.84 72.84 72.84 0.1K
08:05 73.30 73.30 73.30 73.30 0.1K
08:20 72.93 72.93 72.93 72.93 0.1K
08:25 73.37 73.37 73.37 73.37 0.1K
08:30 72.93 72.93 72.93 72.93 0.1K
08:50 73.31 73.40 73.31 73.40 0.3K
09:00 73.62 73.62 73.62 73.62 0.0K
09:05 73.40 73.40 73.40 73.40 0.5K
09:20 73.27 73.37 73.27 73.37 0.3K
09:25 73.00 73.36 73.00 73.36 0.4K
09:30 73.01 73.01 73.01 73.01 0.0K
09:40 73.21 73.21 73.21 73.21 0.1K
09:45 73.40 73.40 73.40 73.40 0.0K
09:55 73.01 73.01 73.01 73.01 0.0K
10:05 73.21 73.21 73.21 73.21 0.0K
10:15 73.20 73.20 73.20 73.20 0.1K
10:20 73.23 73.23 73.19 73.19 0.1K
10:45 72.82 72.82 72.82 72.82 0.0K
10:55 73.22 73.22 72.82 72.82 0.0K
11:00 73.00 73.00 72.79 72.79 0.9K
11:10 72.24 72.24 72.24 72.24 0.4K
11:30 72.00 72.00 72.00 72.00 0.7K
11:35 72.02 72.02 72.02 72.02 0.1K
11:45 72.50 72.50 72.49 72.49 0.0K
12:15 72.39 72.39 72.39 72.39 0.1K
12:25 72.16 72.16 72.16 72.16 0.0K
12:45 72.02 72.49 72.02 72.49 0.0K
12:55 72.54 72.54 72.54 72.54 0.0K
13:00 72.55 72.55 72.55 72.55 0.0K
13:40 72.02 72.02 72.02 72.02 0.0K
14:00 72.46 72.46 72.46 72.46 0.0K
14:20 72.56 72.58 72.56 72.58 0.4K
14:35 72.80 72.80 72.80 72.80 0.0K
14:40 72.99 72.99 72.99 72.99 0.0K
14:50 73.22 73.22 73.00 73.00 0.0K
15:00 73.11 73.11 73.11 73.11 0.1K
15:35 74.50 74.52 74.50 74.52 0.2K
15:40 74.50 75.00 74.50 75.00 1.6K
15:45 74.79 75.50 74.79 75.50 0.5K
15:50 75.41 75.41 75.41 75.41 0.1K
15:55 76.00 76.00 76.00 76.00 0.0K
16:00 76.28 76.28 74.69 74.69 0.1K
16:05 74.92 75.43 74.92 75.32 0.4K
16:10 75.06 75.06 75.06 75.06 0.2K
16:15 75.39 75.39 75.37 75.37 0.0K
16:25 75.19 75.19 74.72 74.72 0.8K
16:35 74.87 74.93 74.87 74.93 0.1K
17:05 74.94 75.19 74.94 75.19 0.4K
17:10 75.30 75.30 75.28 75.28 0.1K
17:25 74.67 74.75 74.67 74.75 0.1K
17:30 74.87 74.87 74.87 74.87 0.0K
17:40 75.11 75.12 75.11 75.12 0.3K
17:55 75.51 75.51 75.51 75.51 0.1K
18:05 75.48 75.48 75.48 75.48 0.0K
18:20 75.30 75.30 75.30 75.30 0.0K
18:25 75.33 75.33 75.33 75.33 0.0K
18:35 75.40 75.40 75.35 75.35 0.1K
18:55 75.07 75.07 75.07 75.07 0.0K
19:00 75.04 75.04 75.04 75.04 0.0K
19:25 75.16 75.16 75.16 75.16 0.1K
19:40 75.32 75.32 75.32 75.32 0.1K
19:45 75.16 75.16 75.16 75.16 0.8K
19:55 75.24 75.24 75.24 75.24 0.0K
20:25 75.60 75.60 75.60 75.60 0.1K
20:35 75.55 75.55 75.55 75.55 0.1K
20:40 75.63 75.63 75.63 75.63 0.0K
20:45 75.32 75.32 75.32 75.32 0.0K
20:50 75.57 75.57 75.57 75.57 0.1K
20:55 75.58 75.64 75.41 75.64 0.2K
21:05 75.40 75.40 75.40 75.40 0.1K
21:45 74.79 74.79 74.79 74.79 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 75.50 77.22 73.27 74.49 0.0M
2025-09-26 73.22 76.28 72.00 74.79 0.0M
2025-09-25 69.88 74.85 68.56 72.85 0.0M
2025-09-24 71.09 72.84 69.08 69.58 0.0M
2025-09-23 68.35 70.57 67.37 67.37 0.0M
2025-09-22 69.48 70.53 68.00 69.00 0.0M
2025-09-19 69.90 71.20 69.29 70.10 0.0M
2025-09-18 68.27 69.00 67.55 69.00 0.0M
2025-09-17 68.01 69.10 66.87 67.88 0.0M
2025-09-16 68.63 69.49 67.80 68.12 0.0M
2025-09-15 65.90 69.39 65.15 68.76 0.0M
2025-09-12 63.42 64.91 63.00 64.86 0.0M
2025-09-11 62.80 65.00 60.81 63.90 0.0M
2025-09-10 61.61 63.52 61.51 62.95 0.0M
2025-09-09 69.84 70.06 60.67 62.14 0.0M
2025-09-08 71.00 71.48 68.41 69.51 0.0M
2025-09-05 68.91 72.06 68.91 69.50 0.0M
2025-09-04 68.46 69.18 67.18 67.99 0.0M
2025-09-03 68.49 69.39 67.71 68.21 0.0M
2025-09-02 72.69 72.69 67.88 68.50 0.0M
2025-09-01 72.66 74.39 72.13 73.12 0.0M
2025-08-29 73.50 74.86 72.39 72.39 0.0M
2025-08-28 75.20 76.44 71.82 73.07 0.0M
2025-08-27 70.80 75.64 70.00 75.16 0.0M
2025-08-26 70.05 71.39 69.60 70.07 0.0M
2025-08-25 70.40 70.43 68.51 69.85 0.0M
2025-08-22 67.89 70.14 66.50 69.92 0.0M
2025-08-21 67.23 68.39 66.39 68.28 0.0M
2025-08-20 67.60 68.60 65.55 67.33 0.0M
2025-08-19 71.55 71.58 69.16 69.16 0.0M
2025-08-18 70.21 72.69 69.52 72.00 0.0M
2025-08-15 69.50 70.87 69.50 70.15 0.0M
2025-08-14 70.36 70.36 67.73 69.81 0.0M
2025-08-13 66.59 70.29 66.55 69.90 0.0M
2025-08-12 69.85 70.78 65.11 67.19 0.0M
2025-08-11 69.00 75.00 68.76 69.38 0.0M
2025-08-08 60.68 66.00 60.68 65.71 0.0M
2025-08-07 58.32 63.08 58.32 60.89 0.0M
2025-08-06 59.67 59.74 57.37 57.84 0.0M
2025-08-05 59.63 60.27 57.70 59.00 0.0M
2025-08-04 58.85 60.21 58.85 59.23 0.0M
2025-08-01 60.00 60.70 56.12 58.84 0.0M
2025-07-31 64.97 65.57 57.30 59.56 0.0M
2025-07-30 62.16 62.42 60.01 60.40 0.0M
2025-07-29 63.70 64.27 61.41 61.65 0.0M
2025-07-28 70.00 70.00 64.04 64.15 0.0M
2025-07-25 72.01 72.84 69.86 71.34 0.0M
2025-07-24 67.50 72.89 67.50 71.68 0.0M
2025-07-23 70.49 71.49 66.49 67.18 0.0M
2025-07-22 66.80 71.16 66.70 70.84 0.0M
2025-07-21 66.68 69.72 65.65 65.94 0.0M
2025-07-18 66.06 68.00 65.02 66.21 0.0M
2025-07-17 60.68 66.20 60.68 65.68 0.0M
2025-07-16 60.07 60.98 59.01 60.54 0.0M
2025-07-15 61.41 62.61 60.47 60.57 0.0M
2025-07-14 60.75 62.54 60.26 61.71 0.0M
2025-07-11 63.30 63.30 60.22 61.00 0.0M
2025-07-10 60.48 65.32 60.04 63.69 0.0M
2025-07-09 60.24 60.89 58.80 60.60 0.0M
2025-07-08 56.07 61.77 55.85 59.95 0.0M
2025-07-07 57.26 57.33 54.81 55.80 0.0M
2025-07-04 57.17 57.18 56.69 57.06 0.0M
2025-07-03 57.89 58.80 56.95 57.43 0.0M
2025-07-02 53.27 58.18 53.27 57.66 0.0M
2025-07-01 53.12 54.03 51.70 53.00 0.0M
2025-06-30 55.85 56.19 52.98 53.43 0.0M
2025-06-27 55.51 56.74 54.91 55.08 0.0M
2025-06-26 51.96 55.41 51.83 54.45 0.0M
2025-06-25 52.10 52.27 50.84 51.79 0.0M
2025-06-24 50.23 52.65 50.08 51.61 0.0M
2025-06-23 49.07 50.09 48.58 49.65 0.0M
2025-06-20 51.49 52.28 49.25 49.46 0.0M
2025-06-19 51.55 51.73 51.09 51.12 0.0M
2025-06-18 52.19 52.50 51.51 52.02 0.0M
2025-06-17 52.23 52.62 51.17 51.84 0.0M
2025-06-16 52.36 53.56 52.25 52.74 0.0M
2025-06-13 53.36 54.57 52.28 52.28 0.0M
2025-06-12 56.46 56.49 53.93 53.93 0.0M
2025-06-11 56.29 57.52 55.56 56.33 0.0M
2025-06-10 54.98 56.49 54.31 56.12 0.0M
2025-06-09 52.38 55.47 52.26 55.26 0.0M
2025-06-06 51.57 53.12 51.33 52.56 0.0M
2025-06-05 52.69 54.00 50.90 50.90 0.0M
2025-06-04 50.30 52.50 50.18 52.11 0.0M
2025-06-03 48.21 50.26 47.16 50.06 0.0M
2025-06-02 49.07 49.31 47.48 48.00 0.0M
2025-05-30 50.59 50.85 48.50 49.05 0.0M
2025-05-29 52.63 52.99 50.10 50.33 0.0M
2025-05-28 51.88 52.35 50.69 51.50 0.0M
2025-05-27 51.46 52.00 50.13 51.47 0.0M
2025-05-26 51.16 51.65 50.84 51.56 0.0M
2025-05-23 51.86 52.08 49.70 50.87 0.0M
2025-05-22 50.03 51.46 49.25 51.46 0.0M
2025-05-21 52.07 52.39 49.81 49.90 0.0M
2025-05-20 52.80 53.60 52.06 52.57 0.0M
2025-05-19 52.73 53.09 51.40 52.34 0.0M
2025-05-16 53.98 54.40 52.00 53.69 0.0M
2025-05-15 54.50 54.58 52.63 53.75 0.0M
2025-05-14 55.94 55.94 54.17 54.33 0.0M
2025-05-13 55.57 55.88 54.90 55.25 0.0M
2025-05-12 52.21 56.99 52.21 55.15 0.0M
2025-05-09 50.99 51.65 50.75 51.52 0.0M
2025-05-08 50.01 52.10 49.72 50.99 0.0M
2025-05-07 50.92 51.53 49.25 49.68 0.0M
2025-05-06 51.01 51.62 50.15 50.85 0.0M
2025-05-05 53.08 53.35 51.00 51.40 0.0M
2025-05-02 51.86 54.68 51.00 53.33 0.0M
2025-04-30 52.30 52.30 49.79 51.84 0.0M
2025-04-29 51.91 52.50 51.15 52.39 0.0M
2025-04-28 50.67 53.14 50.35 51.38 0.0M
2025-04-25 51.65 51.79 49.91 50.42 0.0M
2025-04-24 49.03 51.24 48.53 50.98 0.0M
2025-04-23 49.01 52.57 48.83 49.21 0.0M
2025-04-22 46.06 48.81 45.81 47.95 0.0M
2025-04-17 46.65 47.50 45.80 46.35 0.0M
2025-04-16 47.80 47.80 45.24 45.79 0.0M
2025-04-15 50.73 51.04 47.70 47.70 0.0M
2025-04-14 49.67 52.18 49.67 50.61 0.0M
2025-04-11 49.30 50.45 46.77 50.00 0.0M
2025-04-10 54.64 55.00 48.10 48.88 0.0M
2025-04-09 45.57 56.54 44.77 55.51 0.0M
2025-04-08 54.09 55.88 45.25 46.12 0.0M
2025-04-07 51.00 58.77 50.10 53.01 0.0M
2025-04-04 60.50 60.83 52.68 53.59 0.0M
2025-04-03 63.60 64.40 59.69 60.35 0.0M
2025-04-02 66.61 67.70 65.05 67.52 0.0M
2025-04-01 66.58 66.76 65.00 66.32 0.0M
2025-03-31 66.81 66.92 64.62 66.92 0.0M
2025-03-28 69.42 69.47 66.14 66.90 0.0M
2025-03-27 70.13 70.13 68.01 69.07 0.0M
2025-03-26 71.97 72.59 69.01 69.70 0.0M
2025-03-25 70.97 73.63 70.96 71.98 0.0M
2025-03-24 71.73 72.98 71.48 71.94 0.0M
2025-03-21 71.23 71.76 69.70 71.51 0.0M
2025-03-20 73.36 73.39 70.42 70.75 0.0M
2025-03-19 71.85 73.51 71.75 73.16 0.0M
2025-03-18 72.60 72.84 71.18 71.49 0.0M
2025-03-17 68.58 73.10 68.51 72.63 0.0M
2025-03-14 66.83 69.33 66.38 69.33 0.0M
2025-03-13 66.94 68.00 65.50 66.94 0.0M
2025-03-12 66.85 67.84 65.66 67.03 0.0M
2025-03-11 70.23 70.96 65.68 66.66 0.0M
2025-03-10 69.61 73.16 68.55 70.29 0.0M
2025-03-07 69.82 72.22 69.20 69.79 0.0M
2025-03-06 68.84 71.26 67.22 71.26 0.0M
2025-03-05 69.15 69.45 67.41 69.08 0.0M
2025-03-04 67.39 69.89 64.01 68.41 0.0M
2025-03-03 74.23 75.78 66.83 66.85 0.0M
2025-02-28 75.74 76.20 73.01 74.24 0.0M
2025-02-27 73.90 76.22 73.83 76.19 0.0M
2025-02-26 74.68 75.88 73.74 74.05 0.0M
2025-02-25 77.10 77.59 73.23 74.76 0.0M
2025-02-24 77.43 78.08 76.17 77.50 0.0M
2025-02-21 78.60 79.50 77.34 77.34 0.0M
2025-02-20 79.86 80.90 78.03 78.59 0.0M
2025-02-19 80.14 80.78 78.91 79.77 0.0M
2025-02-18 76.59 80.38 76.55 80.13 0.0M
2025-02-17 77.16 77.28 76.34 76.44 0.0M
2025-02-14 76.09 78.00 75.45 78.00 0.0M
2025-02-13 73.50 80.08 72.46 75.44 0.0M
2025-02-12 73.29 74.42 72.35 73.61 0.0M
2025-02-11 72.99 73.17 70.71 73.17 0.0M
2025-02-10 75.62 75.90 72.78 72.95 0.0M
2025-02-07 76.30 76.80 74.41 74.49 0.0M
2025-02-06 77.22 78.00 75.70 76.30 0.0M
2025-02-05 78.98 79.59 76.33 77.00 0.0M
2025-02-04 78.99 80.52 78.31 80.02 0.0M
2025-02-03 79.84 79.99 77.79 78.36 0.0M
2025-01-31 82.30 83.24 80.01 80.52 0.0M
2025-01-30 83.01 84.18 81.98 82.16 0.0M
2025-01-29 82.53 83.79 82.08 82.91 0.0M
2025-01-28 85.06 85.08 81.52 82.66 0.0M
2025-01-27 84.43 84.58 83.00 84.45 0.0M
2025-01-24 85.58 87.15 84.26 84.26 0.0M
2025-01-23 86.41 87.12 85.50 86.13 0.0M
2025-01-22 90.29 90.71 86.61 86.61 0.0M
2025-01-21 93.70 94.78 90.10 90.10 0.0M
2025-01-20 94.89 94.99 93.55 93.89 0.0M
2025-01-17 92.07 96.30 91.23 94.64 0.0M
2025-01-16 92.30 92.90 90.60 90.78 0.0M
2025-01-15 89.76 93.50 89.48 92.45 0.0M
2025-01-14 89.73 91.63 89.15 89.15 0.0M
2025-01-13 84.51 89.40 83.18 89.40 0.0M
2025-01-10 84.69 85.44 83.00 84.42 0.0M
2025-01-09 84.92 85.05 84.51 84.52 0.0M
2025-01-08 87.32 87.53 84.27 84.53 0.0M
2025-01-07 87.04 88.42 86.19 87.11 0.0M
2025-01-06 85.38 89.82 84.85 87.66 0.0M
2025-01-03 83.14 85.73 82.76 85.20 0.0M
2025-01-02 82.95 84.97 82.50 83.55 0.0M