57,300€
0,57%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 57,03 | 57,03 | 56,75 | 56,80 | -0,31% | - |
| 15.12.2025 | 57,03 | 58,08 | 56,03 | 56,98 | 0,04% | 48,00 |
| 12.12.2025 | 56,63 | 57,85 | 56,25 | 56,95 | 0,44% | - |
| 11.12.2025 | 57,93 | 57,93 | 56,25 | 56,70 | -1,90% | - |
| 10.12.2025 | 57,48 | 57,90 | 57,20 | 57,80 | 0,48% | - |
| 09.12.2025 | 56,98 | 58,00 | 56,88 | 57,53 | 0,70% | 42,00 |
| 08.12.2025 | 58,03 | 58,13 | 56,93 | 57,13 | -1,68% | - |
| 05.12.2025 | 57,33 | 58,30 | 57,30 | 58,10 | 1,22% | - |
| 04.12.2025 | 58,98 | 59,43 | 57,35 | 57,40 | -2,38% | - |
| 03.12.2025 | 57,38 | 58,83 | 57,35 | 58,80 | 1,20% | - |
| 02.12.2025 | 55,30 | 59,88 | 55,30 | 58,10 | 5,11% | - |
| 01.12.2025 | 55,40 | 56,68 | 55,00 | 55,28 | -0,85% | - |
| 28.11.2025 | 55,10 | 55,78 | 54,58 | 55,75 | 1,13% | - |
| 27.11.2025 | 54,70 | 55,30 | 54,60 | 55,13 | 0,87% | 40,00 |
| 26.11.2025 | 54,50 | 55,38 | 54,20 | 54,65 | 0,28% | 5,00 |
| 25.11.2025 | 53,43 | 54,53 | 53,18 | 54,50 | 2,11% | 20,00 |
| 24.11.2025 | 53,50 | 54,45 | 53,20 | 53,38 | 1,04% | 120,00 |
| 21.11.2025 | 52,45 | 53,23 | 52,43 | 52,83 | 0,00% | - |
| 20.11.2025 | 53,00 | 53,68 | 52,55 | 52,83 | 0,05% | - |
| 19.11.2025 | 52,80 | 53,10 | 52,48 | 52,80 | -0,09% | - |
| 18.11.2025 | 53,60 | 54,05 | 52,55 | 52,85 | -1,99% | - |
| 17.11.2025 | 55,00 | 55,48 | 53,88 | 53,93 | -2,13% | - |
| 14.11.2025 | 55,65 | 55,78 | 54,50 | 55,10 | -0,94% | - |
| 13.11.2025 | 56,28 | 56,73 | 55,48 | 55,63 | -1,02% | - |
| 12.11.2025 | 55,98 | 56,60 | 55,63 | 56,20 | 0,58% | - |
| 11.11.2025 | 55,13 | 56,20 | 55,05 | 55,88 | 1,36% | - |
| 10.11.2025 | 55,25 | 55,85 | 54,75 | 55,13 | 0,32% | - |
| 07.11.2025 | 54,80 | 55,88 | 54,53 | 54,95 | 0,23% | - |
| 06.11.2025 | 56,45 | 56,98 | 54,68 | 54,83 | -2,96% | 10,00 |
| 05.11.2025 | 57,45 | 57,73 | 55,88 | 56,50 | -1,99% | - |
| 04.11.2025 | 57,18 | 58,38 | 56,45 | 57,65 | -0,52% | - |
| 03.11.2025 | 62,83 | 63,13 | 57,95 | 57,95 | -7,91% | 108,00 |
| 31.10.2025 | 62,98 | 63,08 | 60,05 | 62,93 | -0,04% | 17,00 |
| 30.10.2025 | 63,33 | 63,85 | 62,85 | 62,95 | -0,47% | - |
| 29.10.2025 | 62,60 | 64,30 | 62,58 | 63,25 | 0,84% | 3,00 |
| 28.10.2025 | 63,05 | 64,65 | 62,70 | 62,73 | -0,91% | - |
| 27.10.2025 | 61,95 | 64,70 | 61,95 | 63,30 | 2,14% | 5,00 |
| 24.10.2025 | 62,38 | 62,80 | 61,45 | 61,98 | -0,68% | - |
| 23.10.2025 | 57,93 | 63,38 | 57,88 | 62,40 | 7,77% | 2,00 |
| 22.10.2025 | 58,78 | 58,85 | 57,73 | 57,90 | -1,82% | - |
| 21.10.2025 | 60,18 | 60,48 | 56,68 | 58,98 | -1,99% | 25,00 |
| 20.10.2025 | 59,73 | 60,23 | 58,63 | 60,18 | 1,26% | - |
| 17.10.2025 | 59,80 | 60,85 | 59,33 | 59,43 | -0,96% | - |
| 16.10.2025 | 60,68 | 61,88 | 59,88 | 60,00 | -0,99% | - |
| 15.10.2025 | 60,33 | 60,93 | 60,28 | 60,60 | 0,21% | - |
| 14.10.2025 | 60,95 | 61,13 | 59,95 | 60,48 | -1,02% | - |
| 13.10.2025 | 60,48 | 61,43 | 60,40 | 61,10 | 0,87% | 6,00 |
| 10.10.2025 | 62,35 | 62,48 | 60,00 | 60,58 | -2,85% | 20,00 |
| 09.10.2025 | 63,38 | 63,53 | 62,03 | 62,35 | -1,54% | - |
| 08.10.2025 | 64,83 | 64,88 | 62,73 | 63,33 | -2,16% | - |
| 07.10.2025 | 65,05 | 65,70 | 64,48 | 64,73 | -0,35% | 8,00 |
| 06.10.2025 | 62,28 | 65,00 | 62,23 | 64,95 | 3,75% | 208,00 |
| 03.10.2025 | 62,68 | 63,55 | 61,78 | 62,60 | -0,12% | - |
| 02.10.2025 | 63,28 | 64,00 | 62,20 | 62,68 | -0,95% | 3,00 |
| 01.10.2025 | 62,60 | 64,43 | 62,48 | 63,28 | 1,00% | - |
| 30.09.2025 | 62,10 | 63,23 | 61,58 | 62,65 | 0,93% | - |
| 29.09.2025 | 62,10 | 62,95 | 61,78 | 62,08 | 0,44% | - |
| 26.09.2025 | 62,68 | 63,05 | 61,68 | 61,80 | -1,40% | 19,00 |
| 25.09.2025 | 66,95 | 66,98 | 59,88 | 62,68 | -6,39% | - |
| 24.09.2025 | 69,10 | 69,35 | 66,88 | 66,95 | -4,32% | - |
| 23.09.2025 | 69,60 | 70,00 | 69,05 | 69,98 | 0,97% | - |
| 22.09.2025 | 70,73 | 70,88 | 69,10 | 69,30 | -1,91% | - |
| 19.09.2025 | 69,78 | 70,70 | 68,80 | 70,65 | 1,22% | - |
| 18.09.2025 | 69,23 | 70,33 | 68,38 | 69,80 | 1,31% | 2,00 |
| 17.09.2025 | 67,93 | 68,95 | 67,53 | 68,90 | 1,40% | - |
| 16.09.2025 | 66,85 | 68,05 | 66,85 | 67,95 | 1,61% | 4,00 |
| 15.09.2025 | 65,90 | 67,50 | 65,68 | 66,88 | 1,36% | - |
| 12.09.2025 | 66,75 | 66,83 | 65,58 | 65,98 | -1,01% | - |
| 11.09.2025 | 66,93 | 67,33 | 66,30 | 66,65 | -0,52% | - |
| 10.09.2025 | 66,95 | 67,33 | 66,55 | 67,00 | 0,07% | - |
| 09.09.2025 | 67,95 | 68,35 | 65,90 | 66,95 | -1,22% | - |
| 08.09.2025 | 68,10 | 68,45 | 67,18 | 67,78 | -0,48% | - |
| 05.09.2025 | 67,70 | 69,18 | 67,50 | 68,10 | 0,52% | - |
| 04.09.2025 | 66,58 | 69,10 | 66,20 | 67,75 | 1,96% | - |
| 03.09.2025 | 66,30 | 66,65 | 65,75 | 66,45 | 0,26% | - |
| 02.09.2025 | 66,70 | 66,93 | 65,60 | 66,28 | -1,01% | 2,00 |
| 01.09.2025 | 68,00 | 68,13 | 66,33 | 66,95 | -1,54% | 2,00 |
| 29.08.2025 | 68,83 | 68,88 | 67,80 | 68,00 | -1,23% | - |
| 28.08.2025 | 68,98 | 69,85 | 68,20 | 68,85 | -0,22% | - |
| 27.08.2025 | 69,33 | 69,40 | 68,30 | 69,00 | -0,50% | - |
| 26.08.2025 | 70,38 | 70,53 | 68,63 | 69,35 | -1,46% | - |
| 25.08.2025 | 72,15 | 72,18 | 70,13 | 70,38 | -2,46% | 3,00 |
| 22.08.2025 | 72,55 | 73,18 | 72,08 | 72,15 | -0,59% | - |
| 21.08.2025 | 72,25 | 73,88 | 72,05 | 72,58 | 0,42% | 14,00 |
| 20.08.2025 | 72,38 | 72,70 | 71,68 | 72,28 | -0,14% | - |
| 19.08.2025 | 72,10 | 72,70 | 71,48 | 72,38 | 0,38% | - |
| 18.08.2025 | 73,35 | 73,45 | 71,20 | 72,10 | -1,47% | 33,00 |
| 15.08.2025 | 73,55 | 74,05 | 72,98 | 73,18 | -0,51% | - |
| 14.08.2025 | 73,68 | 73,68 | 72,50 | 73,55 | -0,17% | - |
| 13.08.2025 | 72,40 | 73,75 | 72,08 | 73,68 | 1,76% | - |
| 12.08.2025 | 70,65 | 72,40 | 70,63 | 72,40 | 2,48% | 120,00 |
| 11.08.2025 | 71,30 | 71,63 | 70,48 | 70,65 | -0,70% | - |
| 08.08.2025 | 71,45 | 71,95 | 70,45 | 71,15 | -0,39% | - |
| 07.08.2025 | 70,63 | 71,60 | 69,35 | 71,43 | 1,75% | - |
| 06.08.2025 | 71,88 | 72,33 | 69,93 | 70,20 | -2,09% | - |
| 05.08.2025 | 71,25 | 72,45 | 71,05 | 71,70 | 0,60% | - |
| 04.08.2025 | 72,43 | 72,78 | 70,15 | 71,28 | -1,45% | 2,00 |
| 01.08.2025 | 74,18 | 74,18 | 71,95 | 72,33 | -2,69% | 10,00 |
| 31.07.2025 | 75,60 | 75,65 | 73,53 | 74,33 | -1,33% | 55,00 |
| 30.07.2025 | 74,68 | 75,55 | 74,18 | 75,33 | 0,74% | 70,00 |