69,675€
-0,92%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 70,30 | 70,73 | 69,20 | 69,68 | -0,92% | - |
| 13.02.2026 | 70,13 | 71,15 | 69,85 | 70,33 | 0,25% | - |
| 12.02.2026 | 73,33 | 73,58 | 69,95 | 70,15 | -4,04% | - |
| 11.02.2026 | 73,33 | 73,38 | 71,38 | 73,10 | -0,34% | - |
| 10.02.2026 | 73,88 | 74,78 | 72,10 | 73,35 | -0,71% | - |
| 09.02.2026 | 73,18 | 73,98 | 72,58 | 73,88 | 1,20% | 7,00 |
| 06.02.2026 | 73,15 | 73,28 | 70,93 | 73,00 | -0,21% | - |
| 05.02.2026 | 74,00 | 75,03 | 72,35 | 73,15 | -0,98% | - |
| 04.02.2026 | 73,03 | 74,70 | 71,85 | 73,88 | 1,09% | 312,00 |
| 03.02.2026 | 74,85 | 75,30 | 72,68 | 73,08 | -2,24% | - |
| 02.02.2026 | 75,55 | 76,03 | 73,05 | 74,75 | -1,97% | - |
| 30.01.2026 | 77,10 | 77,23 | 75,90 | 76,25 | -0,97% | - |
| 29.01.2026 | 78,70 | 79,50 | 76,20 | 77,00 | -2,32% | - |
| 28.01.2026 | 80,50 | 81,05 | 77,88 | 78,83 | -2,02% | - |
| 27.01.2026 | 81,10 | 82,38 | 80,45 | 80,45 | -0,53% | - |
| 26.01.2026 | 75,33 | 81,95 | 75,33 | 80,88 | 7,73% | - |
| 23.01.2026 | 75,85 | 76,68 | 74,55 | 75,08 | -2,09% | - |
| 22.01.2026 | 75,65 | 76,68 | 74,53 | 76,68 | 1,25% | - |
| 21.01.2026 | 72,90 | 75,88 | 72,88 | 75,73 | 3,91% | 6,00 |
| 20.01.2026 | 70,65 | 73,63 | 69,80 | 72,88 | 3,08% | - |
| 19.01.2026 | 71,18 | 71,18 | 69,58 | 70,70 | -0,70% | - |
| 16.01.2026 | 69,78 | 71,85 | 69,73 | 71,20 | 1,82% | - |
| 15.01.2026 | 69,95 | 71,48 | 69,38 | 69,93 | 0,07% | - |
| 14.01.2026 | 68,80 | 71,08 | 68,78 | 69,88 | 1,45% | - |
| 13.01.2026 | 68,88 | 69,70 | 68,23 | 68,88 | 0,04% | - |
| 12.01.2026 | 67,20 | 69,03 | 67,18 | 68,85 | 2,61% | - |
| 09.01.2026 | 66,95 | 67,70 | 66,50 | 67,10 | 0,15% | - |
| 08.01.2026 | 65,45 | 67,03 | 65,43 | 67,00 | 1,82% | - |
| 07.01.2026 | 65,63 | 65,88 | 63,30 | 65,80 | 0,23% | 2,00 |
| 06.01.2026 | 63,15 | 66,13 | 62,98 | 65,65 | 4,08% | - |
| 05.01.2026 | 65,10 | 65,50 | 61,78 | 63,08 | -2,96% | - |
| 02.01.2026 | 64,40 | 65,33 | 64,20 | 65,00 | -0,19% | - |
| 30.12.2025 | 65,20 | 65,25 | 64,65 | 65,13 | 0,23% | - |
| 29.12.2025 | 64,15 | 65,25 | 63,88 | 64,98 | 1,56% | 155,00 |
| 23.12.2025 | 63,73 | 64,88 | 63,70 | 63,98 | 0,43% | - |
| 22.12.2025 | 61,08 | 63,73 | 60,93 | 63,70 | 4,13% | 250,00 |
| 19.12.2025 | 59,88 | 62,08 | 59,88 | 61,18 | 1,75% | - |
| 18.12.2025 | 57,78 | 60,15 | 57,78 | 60,13 | 3,89% | - |
| 17.12.2025 | 57,10 | 58,08 | 56,35 | 57,88 | 1,40% | - |
| 16.12.2025 | 57,03 | 57,65 | 56,70 | 57,08 | 0,18% | - |
| 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% | - |