57,625€
1,41%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |