62,350€
1,63%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 61,45 | 63,60 | 61,28 | 62,35 | 1,63% | 50,00 |
| 20.12.2024 | 65,55 | 66,00 | 58,88 | 61,35 | -6,69% | 142,00 |
| 19.12.2024 | 67,83 | 68,00 | 65,33 | 65,75 | -3,20% | - |
| 18.12.2024 | 68,08 | 70,63 | 67,75 | 67,93 | -0,22% | - |
| 17.12.2024 | 68,73 | 68,73 | 66,63 | 68,08 | -0,95% | - |
| 16.12.2024 | 69,50 | 69,55 | 67,88 | 68,73 | -1,19% | - |
| 13.12.2024 | 70,73 | 70,83 | 69,43 | 69,55 | -1,66% | - |
| 12.12.2024 | 70,88 | 72,80 | 70,60 | 70,73 | -0,21% | - |
| 11.12.2024 | 70,25 | 71,33 | 69,75 | 70,88 | 0,89% | 8,00 |
| 10.12.2024 | 71,30 | 71,90 | 70,20 | 70,25 | -1,54% | 54,00 |
| 09.12.2024 | 70,95 | 71,50 | 70,18 | 71,35 | 0,56% | 6,00 |
| 06.12.2024 | 69,58 | 71,53 | 69,30 | 70,95 | 1,98% | 27,00 |
| 05.12.2024 | 71,40 | 71,40 | 69,48 | 69,58 | -2,49% | 8,00 |
| 04.12.2024 | 70,35 | 71,50 | 70,10 | 71,35 | 1,35% | 2,00 |
| 03.12.2024 | 73,38 | 74,03 | 69,25 | 70,40 | -4,05% | - |
| 02.12.2024 | 73,00 | 73,70 | 72,45 | 73,38 | 0,58% | - |
| 29.11.2024 | 72,63 | 73,30 | 72,35 | 72,95 | 0,45% | - |
| 28.11.2024 | 72,48 | 73,15 | 72,35 | 72,63 | 0,21% | 15,00 |
| 27.11.2024 | 72,78 | 73,78 | 72,40 | 72,48 | -0,41% | 2,00 |
| 26.11.2024 | 74,23 | 74,58 | 72,53 | 72,78 | -2,54% | 45,00 |
| 25.11.2024 | 72,80 | 75,98 | 72,65 | 74,68 | 2,86% | 388,00 |
| 22.11.2024 | 75,08 | 76,25 | 71,70 | 72,60 | -3,30% | 2,00 |
| 21.11.2024 | 73,50 | 75,15 | 72,53 | 75,08 | 2,07% | - |
| 20.11.2024 | 72,28 | 73,73 | 70,48 | 73,55 | 1,76% | - |
| 19.11.2024 | 73,48 | 73,48 | 71,88 | 72,28 | -1,16% | - |
| 18.11.2024 | 74,35 | 74,45 | 72,23 | 73,13 | -1,55% | 25,00 |
| 15.11.2024 | 77,73 | 77,83 | 74,13 | 74,28 | -4,44% | 2,00 |
| 14.11.2024 | 78,90 | 79,00 | 77,15 | 77,73 | -1,49% | 90,00 |
| 13.11.2024 | 79,93 | 79,93 | 78,00 | 78,90 | -1,22% | - |
| 12.11.2024 | 81,45 | 81,78 | 79,78 | 79,88 | -1,99% | - |
| 11.11.2024 | 80,90 | 82,68 | 80,90 | 81,50 | 0,68% | 60,00 |
| 08.11.2024 | 80,75 | 81,78 | 80,45 | 80,95 | 0,12% | - |
| 07.11.2024 | 80,38 | 81,35 | 79,03 | 80,85 | 0,53% | 2,00 |
| 06.11.2024 | 79,05 | 81,03 | 78,55 | 80,43 | 1,13% | 22,00 |
| 05.11.2024 | 79,18 | 79,85 | 78,10 | 79,53 | 0,41% | 20,00 |
| 04.11.2024 | 74,15 | 79,95 | 74,15 | 79,20 | 6,81% | 700,00 |
| 01.11.2024 | 72,93 | 74,30 | 72,63 | 74,15 | 1,61% | - |
| 31.10.2024 | 73,53 | 73,53 | 72,18 | 72,98 | -0,68% | - |
| 30.10.2024 | 74,78 | 74,98 | 72,83 | 73,48 | -1,94% | - |
| 29.10.2024 | 76,03 | 77,25 | 74,78 | 74,93 | -1,51% | 400,00 |
| 28.10.2024 | 74,43 | 76,28 | 74,33 | 76,08 | 2,35% | - |
| 25.10.2024 | 74,43 | 74,68 | 73,88 | 74,33 | -0,20% | - |
| 24.10.2024 | 73,88 | 75,20 | 73,85 | 74,48 | 0,74% | 42,00 |
| 23.10.2024 | 73,18 | 74,45 | 72,70 | 73,93 | 1,13% | - |
| 22.10.2024 | 73,05 | 74,00 | 72,50 | 73,10 | 0,21% | - |
| 21.10.2024 | 74,00 | 75,03 | 72,73 | 72,95 | -1,49% | 11,00 |
| 18.10.2024 | 73,15 | 75,13 | 73,08 | 74,05 | 1,23% | - |
| 17.10.2024 | 71,70 | 73,40 | 70,93 | 73,15 | 1,99% | 18,00 |
| 16.10.2024 | 72,23 | 72,30 | 70,88 | 71,73 | -0,69% | 165,00 |
| 15.10.2024 | 72,90 | 73,83 | 71,85 | 72,23 | -0,86% | 12,00 |
| 14.10.2024 | 71,93 | 73,15 | 71,25 | 72,85 | 1,18% | 2,00 |
| 11.10.2024 | 71,13 | 72,38 | 71,03 | 72,00 | 1,23% | - |
| 10.10.2024 | 70,88 | 71,33 | 70,28 | 71,13 | 0,35% | 10,00 |
| 09.10.2024 | 71,30 | 71,58 | 70,65 | 70,88 | -0,53% | 30,00 |
| 08.10.2024 | 71,95 | 72,25 | 71,13 | 71,25 | -1,01% | 20,00 |
| 07.10.2024 | 73,70 | 74,10 | 71,93 | 71,98 | -2,34% | 65,00 |
| 04.10.2024 | 74,80 | 75,38 | 73,40 | 73,70 | -1,47% | - |
| 03.10.2024 | 74,95 | 75,35 | 74,35 | 74,80 | -0,96% | - |
| 02.10.2024 | 74,90 | 76,13 | 74,80 | 75,53 | 0,83% | - |
| 01.10.2024 | 75,93 | 76,73 | 74,53 | 74,90 | -1,41% | - |
| 30.09.2024 | 77,95 | 78,05 | 75,50 | 75,98 | -2,41% | - |
| 27.09.2024 | 74,70 | 78,08 | 74,60 | 77,85 | 4,29% | 4,00 |
| 26.09.2024 | 73,50 | 75,53 | 73,50 | 74,65 | 1,50% | - |
| 25.09.2024 | 74,45 | 74,70 | 73,13 | 73,55 | -1,21% | - |
| 24.09.2024 | 75,50 | 76,15 | 73,95 | 74,45 | -1,13% | - |
| 23.09.2024 | 75,45 | 76,00 | 75,05 | 75,30 | -0,13% | 160,00 |
| 20.09.2024 | 78,13 | 78,13 | 75,10 | 75,40 | -3,49% | 15,00 |
| 19.09.2024 | 78,78 | 79,58 | 77,63 | 78,13 | -0,83% | - |
| 18.09.2024 | 80,33 | 80,45 | 77,25 | 78,78 | -1,99% | - |
| 17.09.2024 | 79,73 | 80,78 | 79,70 | 80,38 | 0,82% | - |
| 16.09.2024 | 81,35 | 81,40 | 79,63 | 79,73 | -2,00% | - |
| 13.09.2024 | 82,85 | 83,53 | 80,95 | 81,35 | -1,75% | 15,00 |
| 12.09.2024 | 83,23 | 83,90 | 81,90 | 82,80 | -0,45% | 10,00 |
| 11.09.2024 | 81,40 | 83,23 | 80,93 | 83,18 | 1,99% | - |
| 10.09.2024 | 82,73 | 83,38 | 81,20 | 81,55 | -1,51% | 30,00 |
| 09.09.2024 | 80,53 | 83,20 | 80,53 | 82,80 | 2,95% | 10,00 |
| 06.09.2024 | 81,25 | 81,93 | 80,18 | 80,43 | -1,02% | - |
| 05.09.2024 | 82,75 | 83,13 | 80,98 | 81,25 | -1,81% | - |
| 04.09.2024 | 83,68 | 84,25 | 81,73 | 82,75 | -1,63% | - |
| 03.09.2024 | 84,93 | 85,98 | 84,05 | 84,13 | -0,94% | 30,00 |
| 02.09.2024 | 86,95 | 86,95 | 83,23 | 84,93 | -2,33% | - |
| 30.08.2024 | 87,78 | 87,78 | 85,60 | 86,95 | -0,80% | - |
| 29.08.2024 | 86,63 | 88,60 | 86,40 | 87,65 | 1,24% | - |
| 28.08.2024 | 85,83 | 87,08 | 85,65 | 86,58 | 0,87% | 2,00 |
| 27.08.2024 | 86,60 | 86,73 | 84,80 | 85,83 | -0,81% | 50,00 |
| 26.08.2024 | 87,20 | 87,35 | 86,08 | 86,53 | -0,94% | 30,00 |
| 23.08.2024 | 88,73 | 88,88 | 86,93 | 87,35 | -1,33% | 20,00 |
| 22.08.2024 | 87,50 | 89,48 | 87,50 | 88,53 | 0,94% | - |
| 21.08.2024 | 86,75 | 87,98 | 86,28 | 87,70 | 1,10% | - |
| 20.08.2024 | 86,08 | 87,98 | 85,75 | 86,75 | 0,78% | 59,00 |
| 19.08.2024 | 85,05 | 86,75 | 84,85 | 86,08 | 1,09% | - |
| 16.08.2024 | 84,25 | 86,25 | 84,25 | 85,15 | 1,07% | - |
| 15.08.2024 | 84,15 | 84,58 | 83,73 | 84,25 | 0,12% | 20,00 |
| 14.08.2024 | 83,23 | 85,43 | 83,23 | 84,15 | 1,11% | - |
| 13.08.2024 | 84,80 | 86,03 | 82,25 | 83,23 | -1,51% | 850,00 |
| 12.08.2024 | 84,38 | 85,73 | 84,05 | 84,50 | 0,21% | - |
| 09.08.2024 | 82,65 | 84,95 | 82,53 | 84,33 | 1,87% | - |
| 08.08.2024 | 82,33 | 83,10 | 81,33 | 82,78 | 0,88% | - |
| 07.08.2024 | 80,45 | 85,55 | 80,45 | 82,05 | 2,34% | 135,00 |
| 06.08.2024 | 80,75 | 82,28 | 80,00 | 80,18 | -0,87% | 7,00 |