86,975€
-0,77%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 87,65 | 88,68 | 86,08 | 87,20 | -0,51% | - |
| 11.11.2026 | 86,68 | 88,10 | 86,23 | 87,65 | 1,48% | - |
| 10.11.2026 | 87,93 | 88,08 | 85,83 | 86,38 | -1,43% | - |
| 09.11.2026 | 87,10 | 87,78 | 86,15 | 87,63 | 0,98% | - |
| 06.11.2026 | 86,08 | 87,33 | 84,83 | 86,78 | -0,49% | - |
| 05.11.2026 | 89,15 | 90,33 | 86,50 | 87,20 | -2,43% | 161,00 |
| 04.11.2026 | 87,53 | 89,50 | 87,53 | 89,38 | 1,94% | - |
| 03.11.2026 | 89,53 | 90,00 | 87,63 | 87,68 | -3,18% | - |
| 02.11.2026 | 92,20 | 92,20 | 89,83 | 90,55 | -0,88% | 1,00 |
| 30.10.2026 | 91,30 | 92,68 | 90,40 | 91,35 | -0,16% | 10,00 |
| 29.10.2026 | 90,98 | 93,13 | 90,65 | 91,50 | 0,63% | - |
| 28.10.2026 | 90,23 | 92,20 | 89,65 | 90,93 | 0,72% | - |
| 27.10.2026 | 89,18 | 90,85 | 88,65 | 90,28 | 1,26% | 100,00 |
| 26.10.2026 | 90,13 | 90,28 | 88,48 | 89,15 | -0,64% | - |
| 23.10.2026 | 88,73 | 90,00 | 87,28 | 89,73 | 0,03% | - |
| 22.10.2026 | 90,08 | 91,78 | 88,63 | 89,70 | -1,37% | - |
| 21.10.2026 | 93,00 | 93,33 | 88,95 | 90,95 | -2,28% | - |
| 20.10.2026 | 89,50 | 93,18 | 89,35 | 93,08 | 3,82% | 1,00 |
| 19.10.2026 | 89,58 | 91,30 | 89,40 | 89,65 | 0,03% | 1,00 |
| 16.10.2026 | 91,33 | 91,53 | 89,43 | 89,63 | -1,29% | - |
| 15.10.2026 | 87,83 | 90,85 | 87,53 | 90,80 | 3,39% | - |
| 14.10.2026 | 87,13 | 88,95 | 86,60 | 87,83 | 1,44% | - |
| 13.10.2026 | 86,73 | 87,23 | 85,80 | 86,58 | -0,14% | - |
| 12.10.2026 | 86,63 | 87,20 | 84,80 | 86,70 | 0,84% | - |
| 09.10.2026 | 84,30 | 87,13 | 84,30 | 85,98 | 2,14% | - |
| 08.10.2026 | 86,48 | 86,48 | 83,35 | 84,18 | -2,60% | - |
| 07.10.2026 | 85,03 | 86,75 | 84,83 | 86,43 | 1,32% | - |
| 06.10.2026 | 85,25 | 89,55 | 85,13 | 85,30 | 0,24% | 216,00 |
| 05.10.2026 | 85,30 | 86,73 | 84,68 | 85,10 | -0,18% | - |
| 02.10.2026 | 84,60 | 85,85 | 83,28 | 85,25 | 1,22% | - |
| 01.10.2026 | 85,13 | 85,45 | 83,58 | 84,23 | -1,14% | - |
| 30.09.2026 | 87,13 | 87,50 | 85,15 | 85,20 | -1,07% | 2,00 |
| 29.09.2026 | 86,48 | 87,48 | 85,88 | 86,13 | -1,23% | - |
| 28.09.2026 | 85,98 | 87,93 | 85,93 | 87,20 | 0,81% | - |
| 25.09.2026 | 88,43 | 88,88 | 85,40 | 86,50 | -1,79% | 25,00 |
| 24.09.2026 | 88,48 | 89,40 | 86,00 | 88,08 | -0,51% | - |
| 23.09.2026 | 89,05 | 89,60 | 88,03 | 88,53 | -0,42% | - |
| 22.09.2026 | 85,30 | 89,15 | 85,18 | 88,90 | 4,01% | - |
| 21.09.2026 | 83,80 | 86,28 | 83,40 | 85,48 | 2,83% | 1,00 |
| 18.09.2026 | 82,08 | 83,95 | 82,08 | 83,13 | 1,16% | 37,00 |
| 17.09.2026 | 81,30 | 83,25 | 78,23 | 82,18 | 1,54% | - |
| 16.09.2026 | 82,03 | 82,68 | 80,93 | 80,93 | -1,25% | - |
| 15.09.2026 | 80,73 | 82,30 | 80,43 | 81,95 | 1,39% | - |
| 14.09.2026 | 81,23 | 81,23 | 80,78 | 80,83 | -0,43% | - |
| 11.09.2026 | 83,80 | 84,95 | 80,15 | 81,18 | -3,19% | - |
| 10.09.2026 | 82,33 | 85,80 | 82,33 | 83,85 | 1,82% | 300,00 |
| 09.09.2026 | 83,15 | 83,95 | 79,85 | 82,35 | -1,32% | 411,00 |
| 08.09.2026 | 81,78 | 83,85 | 81,30 | 83,45 | 2,05% | - |
| 07.09.2026 | 81,98 | 82,28 | 79,60 | 81,78 | -0,12% | - |
| 04.09.2026 | 83,65 | 84,20 | 81,83 | 81,88 | -2,12% | - |
| 03.09.2026 | 81,48 | 85,85 | 81,23 | 83,65 | 2,76% | - |
| 02.09.2026 | 79,48 | 82,68 | 79,08 | 81,40 | 2,20% | - |
| 01.09.2026 | 80,28 | 81,88 | 79,33 | 79,65 | -0,65% | - |
| 31.08.2026 | 81,53 | 82,03 | 80,03 | 80,18 | -2,14% | 7,00 |
| 28.08.2026 | 81,78 | 83,15 | 80,75 | 81,93 | 0,31% | - |
| 27.08.2026 | 80,80 | 81,90 | 80,45 | 81,68 | -0,06% | - |
| 26.08.2026 | 82,38 | 82,63 | 81,40 | 81,73 | -0,67% | - |
| 25.08.2026 | 80,65 | 83,05 | 80,35 | 82,28 | 2,01% | 5,00 |
| 24.08.2026 | 82,63 | 83,45 | 79,75 | 80,65 | -2,57% | 2,00 |
| 21.08.2026 | 83,05 | 83,75 | 81,95 | 82,78 | 0,06% | 30,00 |
| 20.08.2026 | 82,13 | 85,50 | 81,83 | 82,73 | 0,67% | - |
| 19.08.2026 | 79,38 | 82,78 | 78,75 | 82,18 | 3,14% | 250,00 |
| 18.08.2026 | 79,30 | 80,68 | 78,33 | 79,68 | 0,03% | 62,00 |
| 17.08.2026 | 80,13 | 80,83 | 79,60 | 79,65 | -0,65% | - |
| 14.08.2026 | 80,35 | 81,23 | 79,68 | 80,18 | -0,22% | - |
| 13.08.2026 | 78,93 | 80,73 | 78,93 | 80,35 | 1,84% | - |
| 12.08.2026 | 79,58 | 79,80 | 77,63 | 78,90 | -1,03% | 2,00 |
| 11.08.2026 | 79,88 | 80,48 | 77,85 | 79,73 | 0,09% | 315,00 |
| 10.08.2026 | 78,95 | 80,50 | 78,60 | 79,65 | 1,11% | - |
| 07.08.2026 | 77,70 | 80,35 | 77,58 | 78,78 | 1,45% | 315,00 |
| 06.08.2026 | 78,80 | 79,08 | 76,93 | 77,65 | -1,37% | - |
| 05.08.2026 | 80,40 | 80,65 | 76,13 | 78,73 | -1,87% | - |
| 04.08.2026 | 80,85 | 82,08 | 79,45 | 80,23 | -0,71% | 200,00 |
| 03.08.2026 | 80,55 | 82,03 | 78,50 | 80,80 | 0,19% | - |
| 31.07.2026 | 83,38 | 88,45 | 80,23 | 80,65 | -3,21% | - |
| 30.07.2026 | 78,53 | 84,50 | 74,53 | 83,33 | 5,51% | 159,00 |
| 29.07.2026 | 78,73 | 79,58 | 77,18 | 78,98 | 0,32% | 1,00 |
| 28.07.2026 | 78,95 | 78,95 | 76,95 | 78,73 | -0,03% | 662,00 |
| 27.07.2026 | 81,50 | 82,13 | 78,45 | 78,75 | -2,17% | - |
| 24.07.2026 | 81,40 | 82,50 | 78,38 | 80,50 | -0,98% | 1,00 |
| 23.07.2026 | 80,98 | 82,38 | 78,33 | 81,30 | 0,56% | 1,00 |
| 22.07.2026 | 84,05 | 84,08 | 79,23 | 80,85 | -3,72% | 25,00 |
| 21.07.2026 | 75,30 | 85,60 | 75,30 | 83,98 | 10,68% | 200,00 |
| 20.07.2026 | 76,93 | 77,95 | 75,08 | 75,88 | -1,43% | 150,00 |
| 17.07.2026 | 76,90 | 78,08 | 75,40 | 76,98 | -1,60% | - |
| 16.07.2026 | 80,25 | 80,50 | 77,60 | 78,23 | -2,52% | - |
| 15.07.2026 | 81,30 | 82,08 | 78,75 | 80,25 | -1,17% | - |
| 14.07.2026 | 79,35 | 81,60 | 78,95 | 81,20 | 1,28% | 1,00 |
| 13.07.2026 | 81,20 | 81,20 | 78,98 | 80,18 | -1,60% | - |
| 10.07.2026 | 80,20 | 82,88 | 79,95 | 81,48 | 1,56% | 2,00 |
| 09.07.2026 | 78,63 | 80,43 | 78,10 | 80,23 | 2,10% | - |
| 08.07.2026 | 81,78 | 82,00 | 77,78 | 78,58 | -4,21% | 60,00 |
| 07.07.2026 | 83,50 | 84,35 | 81,83 | 82,03 | -1,74% | - |
| 06.07.2026 | 84,30 | 86,18 | 83,13 | 83,48 | -0,98% | 150,00 |
| 03.07.2026 | 82,75 | 84,40 | 81,48 | 84,30 | 2,34% | 17,00 |
| 02.07.2026 | 83,60 | 84,23 | 82,20 | 82,38 | -1,38% | - |
| 01.07.2026 | 81,95 | 84,05 | 81,85 | 83,53 | 1,55% | 252,00 |
| 30.06.2026 | 79,65 | 83,53 | 79,25 | 82,25 | 4,05% | - |
| 29.06.2026 | 78,10 | 80,00 | 77,95 | 79,05 | 1,74% | 250,00 |
| 26.06.2026 | 77,33 | 78,03 | 76,30 | 77,70 | 0,26% | - |