50,850€
2,44%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |