68,950€
1,77%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 67,70 | 68,93 | 67,50 | 68,93 | 1,73% | - |
| 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 |
| 29.07.2025 | 78,08 | 78,55 | 74,60 | 74,78 | -4,35% | 44,00 |
| 28.07.2025 | 80,53 | 81,43 | 77,95 | 78,18 | -2,13% | - |
| 25.07.2025 | 79,55 | 80,13 | 76,80 | 79,88 | 0,44% | 129,00 |
| 24.07.2025 | 62,08 | 80,08 | 62,08 | 79,53 | 28,01% | 530,00 |
| 23.07.2025 | 60,38 | 62,18 | 60,38 | 62,13 | 2,90% | - |
| 22.07.2025 | 61,90 | 61,90 | 59,85 | 60,38 | -2,50% | - |
| 21.07.2025 | 62,23 | 63,05 | 61,48 | 61,93 | -0,48% | 11,00 |
| 18.07.2025 | 62,50 | 63,03 | 61,70 | 62,23 | -0,04% | - |
| 17.07.2025 | 63,08 | 63,25 | 61,50 | 62,25 | -1,27% | 8,00 |
| 16.07.2025 | 61,28 | 63,10 | 60,75 | 63,05 | 2,94% | - |
| 15.07.2025 | 60,63 | 62,35 | 60,53 | 61,25 | 0,99% | - |
| 14.07.2025 | 61,03 | 61,63 | 60,25 | 60,65 | -1,74% | - |
| 11.07.2025 | 62,23 | 62,23 | 61,20 | 61,73 | -0,80% | - |
| 10.07.2025 | 61,50 | 62,28 | 60,73 | 62,23 | 1,18% | 100,00 |
| 09.07.2025 | 62,10 | 62,13 | 60,90 | 61,50 | -0,97% | - |
| 08.07.2025 | 60,88 | 62,18 | 60,53 | 62,10 | 2,01% | - |
| 07.07.2025 | 61,88 | 62,40 | 60,03 | 60,88 | -1,70% | 16,00 |
| 04.07.2025 | 61,95 | 62,13 | 60,65 | 61,93 | -0,04% | - |
| 03.07.2025 | 62,95 | 63,30 | 61,63 | 61,95 | -1,59% | - |
| 02.07.2025 | 61,78 | 63,10 | 61,65 | 62,95 | 1,90% | 2,00 |
| 01.07.2025 | 62,08 | 62,28 | 61,00 | 61,78 | -0,56% | - |
| 30.06.2025 | 63,05 | 63,55 | 61,78 | 62,13 | -1,43% | - |
| 27.06.2025 | 62,85 | 64,18 | 62,50 | 63,03 | 0,20% | - |
| 26.06.2025 | 62,25 | 62,90 | 61,43 | 62,90 | 1,33% | - |
| 25.06.2025 | 62,98 | 63,23 | 61,95 | 62,08 | -1,47% | - |
| 24.06.2025 | 62,05 | 63,00 | 61,75 | 63,00 | 2,61% | 10,00 |
| 23.06.2025 | 61,93 | 62,13 | 60,60 | 61,40 | -0,85% | - |
| 20.06.2025 | 61,30 | 62,80 | 61,18 | 61,93 | 1,06% | - |
| 19.06.2025 | 60,88 | 61,43 | 59,73 | 61,28 | 0,66% | - |
| 18.06.2025 | 57,08 | 61,85 | 57,05 | 60,88 | 6,75% | 80,00 |
| 17.06.2025 | 57,38 | 57,70 | 56,60 | 57,03 | -0,61% | - |
| 16.06.2025 | 57,63 | 58,00 | 56,78 | 57,38 | -0,26% | 68,00 |
| 13.06.2025 | 58,03 | 58,03 | 57,10 | 57,53 | -0,86% | - |
| 12.06.2025 | 58,53 | 58,60 | 57,55 | 58,03 | -0,85% | 2,00 |
| 11.06.2025 | 58,83 | 59,90 | 58,45 | 58,53 | -0,85% | 12,00 |
| 10.06.2025 | 57,55 | 59,10 | 57,43 | 59,03 | 2,56% | 38,00 |
| 09.06.2025 | 57,63 | 57,68 | 57,28 | 57,55 | -0,13% | 10,00 |
| 06.06.2025 | 57,03 | 57,70 | 56,58 | 57,63 | 1,41% | 6,00 |
| 05.06.2025 | 54,00 | 57,43 | 53,88 | 56,83 | 5,23% | - |
| 04.06.2025 | 53,30 | 54,03 | 52,55 | 54,00 | 1,22% | 13,00 |
| 03.06.2025 | 53,83 | 54,08 | 52,93 | 53,35 | -1,34% | - |
| 02.06.2025 | 55,18 | 55,23 | 53,48 | 54,08 | -2,35% | - |
| 30.05.2025 | 54,30 | 55,83 | 54,08 | 55,38 | 1,98% | - |
| 29.05.2025 | 54,75 | 54,85 | 53,40 | 54,30 | 0,09% | - |
| 28.05.2025 | 54,73 | 55,08 | 54,13 | 54,25 | -0,87% | - |
| 27.05.2025 | 53,40 | 55,23 | 53,18 | 54,73 | 2,48% | - |
| 26.05.2025 | 52,93 | 53,48 | 52,85 | 53,40 | 1,76% | - |
| 23.05.2025 | 53,05 | 53,78 | 51,70 | 52,48 | -1,04% | - |
| 22.05.2025 | 54,68 | 54,85 | 52,80 | 53,03 | -3,02% | 60,00 |
| 21.05.2025 | 55,95 | 56,08 | 54,53 | 54,68 | -2,28% | 10,00 |
| 20.05.2025 | 56,00 | 56,50 | 55,38 | 55,95 | -0,31% | 2,00 |
| 19.05.2025 | 56,33 | 56,33 | 55,48 | 56,13 | -0,36% | - |
| 16.05.2025 | 56,85 | 56,95 | 55,70 | 56,33 | -0,92% | - |
| 15.05.2025 | 56,38 | 56,95 | 56,03 | 56,85 | 0,84% | - |
| 14.05.2025 | 56,13 | 56,80 | 55,90 | 56,38 | 0,36% | 10,00 |
| 13.05.2025 | 56,28 | 56,48 | 55,70 | 56,18 | -0,27% | - |
| 12.05.2025 | 54,23 | 56,33 | 53,20 | 56,33 | 3,87% | - |
| 09.05.2025 | 53,70 | 54,40 | 53,35 | 54,23 | 1,17% | 7,00 |
| 08.05.2025 | 52,35 | 55,40 | 51,85 | 53,60 | 2,39% | - |
| 07.05.2025 | 52,95 | 53,00 | 51,80 | 52,35 | -0,81% | - |
| 06.05.2025 | 54,08 | 54,30 | 52,70 | 52,78 | -2,58% | - |
| 05.05.2025 | 54,63 | 54,78 | 53,93 | 54,18 | -1,41% | 40,00 |
| 02.05.2025 | 54,38 | 55,38 | 53,88 | 54,95 | 3,53% | 20,00 |
| 28.04.2025 | 53,08 | 53,08 | 53,08 | 53,08 | 0,66% | 100,00 |
| 25.04.2025 | 52,73 | 52,73 | 52,73 | 52,73 | 3,84% | 10,00 |
| 17.04.2025 | 50,73 | 50,78 | 50,73 | 50,78 | -1,79% | 42,00 |
| 16.04.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,05% | 5,00 |
| 15.04.2025 | 51,68 | 51,68 | 51,68 | 51,68 | 1,13% | 10,00 |
| 14.04.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,54% | 80,00 |
| 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 |