87,850€
-2,31%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 89,18 | 90,88 | 88,65 | 90,30 | 0,42% | 1,00 |
| 07.05.2026 | 89,03 | 91,43 | 87,75 | 89,93 | 1,15% | - |
| 06.05.2026 | 81,80 | 88,93 | 81,80 | 88,90 | 9,89% | 59,00 |
| 05.05.2026 | 80,45 | 83,68 | 79,93 | 80,90 | 0,81% | - |
| 04.05.2026 | 77,43 | 81,10 | 75,88 | 80,25 | 3,98% | 1,00 |
| 30.04.2026 | 73,35 | 77,98 | 72,78 | 77,18 | 5,04% | 1,00 |
| 29.04.2026 | 73,95 | 75,10 | 73,23 | 73,48 | -0,27% | - |
| 28.04.2026 | 74,78 | 75,15 | 72,95 | 73,68 | -1,47% | - |
| 27.04.2026 | 74,25 | 75,38 | 73,78 | 74,78 | 0,77% | - |
| 24.04.2026 | 73,30 | 74,38 | 72,63 | 74,20 | 1,23% | - |
| 23.04.2026 | 73,83 | 74,88 | 72,60 | 73,30 | -2,27% | 135,00 |
| 22.04.2026 | 76,00 | 76,53 | 74,73 | 75,00 | -0,89% | 80,00 |
| 21.04.2026 | 75,75 | 77,33 | 75,13 | 75,68 | 0,30% | 140,00 |
| 20.04.2026 | 75,90 | 76,00 | 74,25 | 75,45 | -0,56% | 15,00 |
| 17.04.2026 | 75,60 | 76,98 | 75,55 | 75,88 | 0,23% | - |
| 16.04.2026 | 79,18 | 80,55 | 75,43 | 75,70 | -4,09% | 6,00 |
| 15.04.2026 | 80,70 | 81,63 | 78,50 | 78,93 | -2,14% | 37,00 |
| 14.04.2026 | 76,28 | 80,83 | 76,18 | 80,65 | 6,61% | 156,00 |
| 13.04.2026 | 71,63 | 76,53 | 71,15 | 75,65 | 5,47% | - |
| 10.04.2026 | 69,03 | 72,33 | 68,93 | 71,73 | 4,86% | 80,00 |
| 09.04.2026 | 69,00 | 69,33 | 68,08 | 68,40 | -3,36% | - |
| 08.04.2026 | 69,80 | 72,68 | 69,33 | 70,78 | 2,28% | - |
| 07.04.2026 | 72,40 | 72,73 | 68,70 | 69,20 | -4,75% | - |
| 02.04.2026 | 72,63 | 72,73 | 70,48 | 72,65 | 0,38% | 55,00 |
| 01.04.2026 | 71,03 | 73,18 | 71,03 | 72,38 | 1,94% | 3,00 |
| 31.03.2026 | 69,38 | 71,00 | 68,35 | 71,00 | 3,27% | 66,00 |
| 30.03.2026 | 67,78 | 69,70 | 67,73 | 68,75 | 1,44% | - |
| 27.03.2026 | 70,15 | 70,38 | 67,78 | 67,78 | -3,11% | - |
| 26.03.2026 | 69,43 | 70,70 | 68,63 | 69,95 | -0,36% | - |
| 25.03.2026 | 69,13 | 71,20 | 68,83 | 70,20 | 1,89% | - |
| 24.03.2026 | 66,78 | 69,23 | 66,30 | 68,90 | 1,70% | - |
| 23.03.2026 | 66,75 | 69,18 | 63,90 | 67,75 | 0,71% | 7,00 |
| 20.03.2026 | 68,45 | 69,35 | 66,98 | 67,28 | -1,61% | - |
| 19.03.2026 | 67,55 | 68,78 | 66,60 | 68,38 | 1,41% | 40,00 |
| 18.03.2026 | 68,20 | 69,18 | 67,40 | 67,43 | -0,19% | - |
| 17.03.2026 | 64,73 | 67,75 | 64,03 | 67,55 | 4,32% | - |
| 16.03.2026 | 67,70 | 68,85 | 63,68 | 64,75 | -3,61% | 20,00 |
| 13.03.2026 | 65,30 | 68,28 | 64,93 | 67,18 | 2,87% | - |
| 12.03.2026 | 61,60 | 70,78 | 61,60 | 65,30 | 4,44% | 8,00 |
| 11.03.2026 | 61,05 | 62,63 | 60,25 | 62,53 | 2,67% | - |
| 10.03.2026 | 62,00 | 62,83 | 60,80 | 60,90 | -1,62% | - |
| 09.03.2026 | 59,75 | 62,35 | 59,75 | 61,90 | 0,20% | - |
| 06.03.2026 | 64,43 | 64,48 | 60,20 | 61,78 | -3,06% | - |
| 05.03.2026 | 64,20 | 65,40 | 63,38 | 63,73 | -1,32% | 1,00 |
| 04.03.2026 | 64,53 | 65,45 | 63,35 | 64,58 | -0,35% | - |
| 03.03.2026 | 65,20 | 65,20 | 62,35 | 64,80 | -0,54% | - |
| 02.03.2026 | 64,75 | 65,68 | 63,25 | 65,15 | -0,50% | - |
| 27.02.2026 | 64,20 | 66,23 | 63,98 | 65,48 | 2,07% | - |
| 26.02.2026 | 63,70 | 64,78 | 62,83 | 64,15 | 0,75% | - |
| 25.02.2026 | 62,80 | 63,73 | 61,88 | 63,68 | 1,96% | - |
| 24.02.2026 | 61,28 | 62,80 | 61,00 | 62,45 | 2,97% | - |
| 23.02.2026 | 70,83 | 71,13 | 60,48 | 60,65 | -14,94% | 32,00 |
| 20.02.2026 | 72,78 | 73,05 | 71,15 | 71,30 | -1,55% | 200,00 |
| 19.02.2026 | 73,05 | 73,45 | 72,33 | 72,43 | -0,86% | 144,00 |
| 18.02.2026 | 70,40 | 73,05 | 70,40 | 73,05 | 4,73% | 210,00 |
| 17.02.2026 | 69,48 | 70,18 | 69,03 | 69,75 | 0,11% | - |
| 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% | - |