79,875€
0,44%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 79,55 | 80,13 | 76,80 | 79,88 | 0,44% | 129,00 |
| 24.07.2025 | 62,08 | 80,08 | 62,08 | 79,53 | 28,01% | 530,00 |
| 23.07.2025 | 60,38 | 62,18 | 60,38 | 62,13 | 2,90% | - |
| 22.07.2025 | 61,90 | 61,90 | 59,85 | 60,38 | -2,50% | - |
| 21.07.2025 | 62,23 | 63,05 | 61,48 | 61,93 | -0,48% | 11,00 |
| 18.07.2025 | 62,50 | 63,03 | 61,70 | 62,23 | -0,04% | - |
| 17.07.2025 | 63,08 | 63,25 | 61,50 | 62,25 | -1,27% | 8,00 |
| 16.07.2025 | 61,28 | 63,10 | 60,75 | 63,05 | 2,94% | - |
| 15.07.2025 | 60,63 | 62,35 | 60,53 | 61,25 | 0,99% | - |
| 14.07.2025 | 61,03 | 61,63 | 60,25 | 60,65 | -1,74% | - |
| 11.07.2025 | 62,23 | 62,23 | 61,20 | 61,73 | -0,80% | - |
| 10.07.2025 | 61,50 | 62,28 | 60,73 | 62,23 | 1,18% | 100,00 |
| 09.07.2025 | 62,10 | 62,13 | 60,90 | 61,50 | -0,97% | - |
| 08.07.2025 | 60,88 | 62,18 | 60,53 | 62,10 | 2,01% | - |
| 07.07.2025 | 61,88 | 62,40 | 60,03 | 60,88 | -1,70% | 16,00 |
| 04.07.2025 | 61,95 | 62,13 | 60,65 | 61,93 | -0,04% | - |
| 03.07.2025 | 62,95 | 63,30 | 61,63 | 61,95 | -1,59% | - |
| 02.07.2025 | 61,78 | 63,10 | 61,65 | 62,95 | 1,90% | 2,00 |
| 01.07.2025 | 62,08 | 62,28 | 61,00 | 61,78 | -0,56% | - |
| 30.06.2025 | 63,05 | 63,55 | 61,78 | 62,13 | -1,43% | - |
| 27.06.2025 | 62,85 | 64,18 | 62,50 | 63,03 | 0,20% | - |
| 26.06.2025 | 62,25 | 62,90 | 61,43 | 62,90 | 1,33% | - |
| 25.06.2025 | 62,98 | 63,23 | 61,95 | 62,08 | -1,47% | - |
| 24.06.2025 | 62,05 | 63,00 | 61,75 | 63,00 | 2,61% | 10,00 |
| 23.06.2025 | 61,93 | 62,13 | 60,60 | 61,40 | -0,85% | - |
| 20.06.2025 | 61,30 | 62,80 | 61,18 | 61,93 | 1,06% | - |
| 19.06.2025 | 60,88 | 61,43 | 59,73 | 61,28 | 0,66% | - |
| 18.06.2025 | 57,08 | 61,85 | 57,05 | 60,88 | 6,75% | 80,00 |
| 17.06.2025 | 57,38 | 57,70 | 56,60 | 57,03 | -0,61% | - |
| 16.06.2025 | 57,63 | 58,00 | 56,78 | 57,38 | -0,26% | 68,00 |
| 13.06.2025 | 58,03 | 58,03 | 57,10 | 57,53 | -0,86% | - |
| 12.06.2025 | 58,53 | 58,60 | 57,55 | 58,03 | -0,85% | 2,00 |
| 11.06.2025 | 58,83 | 59,90 | 58,45 | 58,53 | -0,85% | 12,00 |
| 10.06.2025 | 57,55 | 59,10 | 57,43 | 59,03 | 2,56% | 38,00 |
| 09.06.2025 | 57,63 | 57,68 | 57,28 | 57,55 | -0,13% | 10,00 |
| 06.06.2025 | 57,03 | 57,70 | 56,58 | 57,63 | 1,41% | 6,00 |
| 05.06.2025 | 54,00 | 57,43 | 53,88 | 56,83 | 5,23% | - |
| 04.06.2025 | 53,30 | 54,03 | 52,55 | 54,00 | 1,22% | 13,00 |
| 03.06.2025 | 53,83 | 54,08 | 52,93 | 53,35 | -1,34% | - |
| 02.06.2025 | 55,18 | 55,23 | 53,48 | 54,08 | -2,35% | - |
| 30.05.2025 | 54,30 | 55,83 | 54,08 | 55,38 | 1,98% | - |
| 29.05.2025 | 54,75 | 54,85 | 53,40 | 54,30 | 0,09% | - |
| 28.05.2025 | 54,73 | 55,08 | 54,13 | 54,25 | -0,87% | - |
| 27.05.2025 | 53,40 | 55,23 | 53,18 | 54,73 | 2,48% | - |
| 26.05.2025 | 52,93 | 53,48 | 52,85 | 53,40 | 1,76% | - |
| 23.05.2025 | 53,05 | 53,78 | 51,70 | 52,48 | -1,04% | - |
| 22.05.2025 | 54,68 | 54,85 | 52,80 | 53,03 | -3,02% | 60,00 |
| 21.05.2025 | 55,95 | 56,08 | 54,53 | 54,68 | -2,28% | 10,00 |
| 20.05.2025 | 56,00 | 56,50 | 55,38 | 55,95 | -0,31% | 2,00 |
| 19.05.2025 | 56,33 | 56,33 | 55,48 | 56,13 | -0,36% | - |
| 16.05.2025 | 56,85 | 56,95 | 55,70 | 56,33 | -0,92% | - |
| 15.05.2025 | 56,38 | 56,95 | 56,03 | 56,85 | 0,84% | - |
| 14.05.2025 | 56,13 | 56,80 | 55,90 | 56,38 | 0,36% | 10,00 |
| 13.05.2025 | 56,28 | 56,48 | 55,70 | 56,18 | -0,27% | - |
| 12.05.2025 | 54,23 | 56,33 | 53,20 | 56,33 | 3,87% | - |
| 09.05.2025 | 53,70 | 54,40 | 53,35 | 54,23 | 1,17% | 7,00 |
| 08.05.2025 | 52,35 | 55,40 | 51,85 | 53,60 | 2,39% | - |
| 07.05.2025 | 52,95 | 53,00 | 51,80 | 52,35 | -0,81% | - |
| 06.05.2025 | 54,08 | 54,30 | 52,70 | 52,78 | -2,58% | - |
| 05.05.2025 | 54,63 | 54,78 | 53,93 | 54,18 | -1,41% | 40,00 |
| 02.05.2025 | 54,38 | 55,38 | 53,88 | 54,95 | 3,53% | 20,00 |
| 28.04.2025 | 53,08 | 53,08 | 53,08 | 53,08 | 0,66% | 100,00 |
| 25.04.2025 | 52,73 | 52,73 | 52,73 | 52,73 | 3,84% | 10,00 |
| 17.04.2025 | 50,73 | 50,78 | 50,73 | 50,78 | -1,79% | 42,00 |
| 16.04.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,05% | 5,00 |
| 15.04.2025 | 51,68 | 51,68 | 51,68 | 51,68 | 1,13% | 10,00 |
| 14.04.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,54% | 80,00 |
| 11.04.2025 | 49,72 | 51,00 | 48,70 | 50,83 | 2,39% | - |
| 10.04.2025 | 49,16 | 52,78 | 48,61 | 49,64 | 1,80% | 250,00 |
| 09.04.2025 | 49,18 | 49,45 | 47,30 | 48,76 | -1,14% | 25,00 |
| 08.04.2025 | 49,64 | 50,45 | 47,91 | 49,32 | 2,73% | 84,00 |
| 07.04.2025 | 48,28 | 50,45 | 46,75 | 48,01 | -2,89% | 5,00 |
| 04.04.2025 | 51,95 | 52,23 | 49,36 | 49,44 | -4,79% | 195,00 |
| 03.04.2025 | 53,33 | 54,00 | 51,80 | 51,93 | -2,63% | - |
| 02.04.2025 | 54,30 | 54,38 | 52,90 | 53,33 | -1,84% | 162,00 |
| 01.04.2025 | 54,40 | 54,90 | 53,95 | 54,33 | -0,37% | 15,00 |
| 31.03.2025 | 56,05 | 56,28 | 54,05 | 54,53 | -3,58% | 28,00 |
| 28.03.2025 | 56,23 | 57,60 | 55,93 | 56,55 | 0,58% | 30,00 |
| 27.03.2025 | 56,28 | 56,65 | 55,40 | 56,23 | -0,09% | - |
| 26.03.2025 | 56,55 | 56,95 | 55,83 | 56,28 | -0,49% | 44,00 |
| 25.03.2025 | 56,98 | 57,08 | 56,28 | 56,55 | -0,75% | - |
| 24.03.2025 | 56,65 | 56,98 | 55,83 | 56,98 | 0,57% | - |
| 21.03.2025 | 57,15 | 57,18 | 55,60 | 56,65 | -0,79% | - |
| 20.03.2025 | 57,18 | 58,53 | 56,50 | 57,10 | -0,13% | 140,00 |
| 19.03.2025 | 57,48 | 57,55 | 56,23 | 57,18 | -0,44% | 15,00 |
| 18.03.2025 | 57,13 | 58,08 | 56,88 | 57,43 | 0,53% | 60,00 |
| 17.03.2025 | 55,98 | 57,15 | 55,90 | 57,13 | 1,83% | - |
| 14.03.2025 | 55,20 | 56,18 | 55,15 | 56,10 | 1,63% | 20,00 |
| 13.03.2025 | 55,00 | 56,38 | 54,65 | 55,20 | 0,14% | 13,00 |
| 12.03.2025 | 54,98 | 55,93 | 54,35 | 55,13 | 0,27% | 85,00 |
| 11.03.2025 | 58,25 | 58,48 | 54,80 | 54,98 | -5,62% | 20,00 |
| 10.03.2025 | 59,28 | 59,78 | 57,55 | 58,25 | -1,81% | 50,00 |
| 07.03.2025 | 59,13 | 59,38 | 57,98 | 59,33 | 0,17% | - |
| 06.03.2025 | 59,15 | 60,75 | 58,60 | 59,23 | 0,13% | 10,00 |
| 05.03.2025 | 60,23 | 60,95 | 58,85 | 59,15 | -1,66% | 233,00 |
| 04.03.2025 | 61,88 | 62,03 | 59,68 | 60,15 | -2,87% | - |
| 03.03.2025 | 61,73 | 63,18 | 60,25 | 61,93 | 0,16% | 450,00 |
| 28.02.2025 | 59,90 | 63,08 | 59,65 | 61,83 | 3,17% | 140,00 |
| 27.02.2025 | 62,00 | 62,70 | 57,75 | 59,93 | -3,19% | 2.205,00 |
| 26.02.2025 | 62,15 | 62,88 | 61,38 | 61,90 | -0,24% | - |