61,775€
3,09%
Echtzeit-Aktienkurs BACHEM HLDG NA SF 0,01
Bid:
Ask:
Aktienkurse zur BACHEM HLDG NA SF 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 62,23 | 63,40 | 61,73 | 62,05 | -0,20% | 10,00 |
| 24.02.2025 | 62,48 | 62,98 | 61,83 | 62,18 | -0,56% | - |
| 21.02.2025 | 62,03 | 63,08 | 61,58 | 62,53 | 0,81% | - |
| 20.02.2025 | 61,38 | 62,05 | 61,13 | 62,03 | 1,06% | 20,00 |
| 19.02.2025 | 61,55 | 61,78 | 60,65 | 61,38 | -0,28% | - |
| 18.02.2025 | 61,45 | 62,18 | 60,40 | 61,55 | 0,16% | 19,00 |
| 17.02.2025 | 60,13 | 61,45 | 59,95 | 61,45 | 2,20% | 17,00 |
| 14.02.2025 | 60,08 | 60,55 | 59,30 | 60,13 | 0,08% | - |
| 13.02.2025 | 59,03 | 60,28 | 59,03 | 60,08 | 1,78% | 17,00 |
| 12.02.2025 | 60,08 | 60,33 | 58,83 | 59,03 | -1,75% | 530,00 |
| 11.02.2025 | 59,80 | 60,08 | 59,03 | 60,08 | 0,46% | 30,00 |
| 10.02.2025 | 59,90 | 60,38 | 59,28 | 59,80 | 0,25% | - |
| 07.02.2025 | 61,23 | 61,88 | 59,60 | 59,65 | -2,57% | 90,00 |
| 06.02.2025 | 60,88 | 61,45 | 60,58 | 61,23 | 0,78% | - |
| 05.02.2025 | 60,03 | 61,03 | 59,65 | 60,75 | 1,21% | 30,00 |
| 04.02.2025 | 60,65 | 60,78 | 59,28 | 60,03 | -1,03% | 20,00 |
| 03.02.2025 | 60,20 | 61,23 | 59,85 | 60,65 | -1,66% | 10,00 |
| 31.01.2025 | 62,05 | 62,45 | 61,25 | 61,68 | -0,68% | - |
| 30.01.2025 | 62,75 | 63,90 | 61,88 | 62,10 | -1,11% | - |
| 29.01.2025 | 63,75 | 63,85 | 62,35 | 62,80 | -1,41% | 25,00 |
| 28.01.2025 | 63,03 | 64,63 | 63,03 | 63,70 | 0,91% | - |
| 27.01.2025 | 62,40 | 63,13 | 61,55 | 63,13 | 0,56% | 109,00 |
| 24.01.2025 | 62,50 | 63,85 | 61,88 | 62,78 | 0,40% | 150,00 |
| 23.01.2025 | 63,25 | 63,58 | 61,93 | 62,53 | -1,15% | - |
| 22.01.2025 | 60,58 | 63,78 | 60,58 | 63,25 | 4,33% | 216,00 |
| 21.01.2025 | 59,33 | 60,63 | 59,28 | 60,63 | 2,02% | 100,00 |
| 20.01.2025 | 59,73 | 59,75 | 58,75 | 59,43 | -0,42% | 22,00 |
| 17.01.2025 | 59,45 | 59,83 | 59,13 | 59,68 | 0,38% | 107,00 |
| 16.01.2025 | 59,90 | 60,50 | 58,35 | 59,45 | -0,92% | 50,00 |
| 15.01.2025 | 59,13 | 60,15 | 58,68 | 60,00 | 1,48% | - |
| 14.01.2025 | 59,80 | 60,50 | 58,90 | 59,13 | -0,96% | 33,00 |
| 13.01.2025 | 60,88 | 60,98 | 59,20 | 59,70 | -2,17% | 5,00 |
| 10.01.2025 | 62,75 | 62,75 | 60,38 | 61,03 | -2,75% | - |
| 09.01.2025 | 63,20 | 64,08 | 62,58 | 62,75 | -0,71% | 5,00 |
| 08.01.2025 | 63,08 | 63,65 | 62,48 | 63,20 | 0,20% | 40,00 |
| 07.01.2025 | 63,20 | 63,35 | 61,48 | 63,08 | -0,28% | 17,00 |
| 06.01.2025 | 63,23 | 64,43 | 62,85 | 63,25 | 0,04% | 80,00 |
| 03.01.2025 | 61,65 | 63,30 | 61,60 | 63,23 | 2,72% | 3,00 |
| 02.01.2025 | 61,25 | 61,60 | 60,98 | 61,55 | 0,65% | - |
| 30.12.2024 | 61,60 | 61,75 | 61,13 | 61,15 | -0,81% | 2,00 |
| 27.12.2024 | 62,35 | 62,68 | 61,40 | 61,65 | -1,12% | 200,00 |
| 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 |