82,300€
-0,51%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 83,05 | 83,20 | 82,63 | 83,15 | 0,51% | - |
| 20.08.2026 | 82,13 | 85,50 | 81,83 | 82,73 | 0,67% | - |
| 19.08.2026 | 79,38 | 82,78 | 78,75 | 82,18 | 3,14% | 250,00 |
| 18.08.2026 | 79,30 | 80,68 | 78,33 | 79,68 | 0,03% | 62,00 |
| 17.08.2026 | 80,13 | 80,83 | 79,60 | 79,65 | -0,65% | - |
| 14.08.2026 | 80,35 | 81,23 | 79,68 | 80,18 | -0,22% | - |
| 13.08.2026 | 78,93 | 80,73 | 78,93 | 80,35 | 1,84% | - |
| 12.08.2026 | 79,58 | 79,80 | 77,63 | 78,90 | -1,03% | 2,00 |
| 11.08.2026 | 79,88 | 80,48 | 77,85 | 79,73 | 0,09% | 315,00 |
| 10.08.2026 | 78,95 | 80,50 | 78,60 | 79,65 | 1,11% | - |
| 07.08.2026 | 77,70 | 80,35 | 77,58 | 78,78 | 1,45% | 315,00 |
| 06.08.2026 | 78,80 | 79,08 | 76,93 | 77,65 | -1,37% | - |
| 05.08.2026 | 80,40 | 80,65 | 76,13 | 78,73 | -1,87% | - |
| 04.08.2026 | 80,85 | 82,08 | 79,45 | 80,23 | -0,71% | 200,00 |
| 03.08.2026 | 80,55 | 82,03 | 78,50 | 80,80 | 0,19% | - |
| 31.07.2026 | 83,38 | 88,45 | 80,23 | 80,65 | -3,21% | - |
| 30.07.2026 | 78,53 | 84,50 | 74,53 | 83,33 | 5,51% | 159,00 |
| 29.07.2026 | 78,73 | 79,58 | 77,18 | 78,98 | 0,32% | 1,00 |
| 28.07.2026 | 78,95 | 78,95 | 76,95 | 78,73 | -0,03% | 662,00 |
| 27.07.2026 | 81,50 | 82,13 | 78,45 | 78,75 | -2,17% | - |
| 24.07.2026 | 81,40 | 82,50 | 78,38 | 80,50 | -0,98% | 1,00 |
| 23.07.2026 | 80,98 | 82,38 | 78,33 | 81,30 | 0,56% | 1,00 |
| 22.07.2026 | 84,05 | 84,08 | 79,23 | 80,85 | -3,72% | 25,00 |
| 21.07.2026 | 75,30 | 85,60 | 75,30 | 83,98 | 10,68% | 200,00 |
| 20.07.2026 | 76,93 | 77,95 | 75,08 | 75,88 | -1,43% | 150,00 |
| 17.07.2026 | 76,90 | 78,08 | 75,40 | 76,98 | -1,60% | - |
| 16.07.2026 | 80,25 | 80,50 | 77,60 | 78,23 | -2,52% | - |
| 15.07.2026 | 81,30 | 82,08 | 78,75 | 80,25 | -1,17% | - |
| 14.07.2026 | 79,35 | 81,60 | 78,95 | 81,20 | 1,28% | 1,00 |
| 13.07.2026 | 81,20 | 81,20 | 78,98 | 80,18 | -1,60% | - |
| 10.07.2026 | 80,20 | 82,88 | 79,95 | 81,48 | 1,56% | 2,00 |
| 09.07.2026 | 78,63 | 80,43 | 78,10 | 80,23 | 2,10% | - |
| 08.07.2026 | 81,78 | 82,00 | 77,78 | 78,58 | -4,21% | 60,00 |
| 07.07.2026 | 83,50 | 84,35 | 81,83 | 82,03 | -1,74% | - |
| 06.07.2026 | 84,30 | 86,18 | 83,13 | 83,48 | -0,98% | 150,00 |
| 03.07.2026 | 82,75 | 84,40 | 81,48 | 84,30 | 2,34% | 17,00 |
| 02.07.2026 | 83,60 | 84,23 | 82,20 | 82,38 | -1,38% | - |
| 01.07.2026 | 81,95 | 84,05 | 81,85 | 83,53 | 1,55% | 252,00 |
| 30.06.2026 | 79,65 | 83,53 | 79,25 | 82,25 | 4,05% | - |
| 29.06.2026 | 78,10 | 80,00 | 77,95 | 79,05 | 1,74% | 250,00 |
| 26.06.2026 | 77,33 | 78,03 | 76,30 | 77,70 | 0,26% | - |
| 25.06.2026 | 76,55 | 78,20 | 76,10 | 77,50 | 1,81% | - |
| 24.06.2026 | 73,65 | 77,33 | 73,25 | 76,13 | 3,92% | 108,00 |
| 23.06.2026 | 72,30 | 73,78 | 71,25 | 73,25 | 1,38% | - |
| 22.06.2026 | 73,20 | 73,95 | 71,60 | 72,25 | -1,33% | 200,00 |
| 19.06.2026 | 72,70 | 74,68 | 72,10 | 73,23 | 0,86% | - |
| 18.06.2026 | 72,73 | 73,28 | 71,30 | 72,60 | 0,28% | - |
| 17.06.2026 | 71,00 | 73,55 | 71,00 | 72,40 | 1,61% | - |
| 16.06.2026 | 72,40 | 72,68 | 70,68 | 71,25 | -2,66% | 20,00 |
| 15.06.2026 | 72,00 | 73,75 | 69,50 | 73,20 | 2,85% | 20,00 |
| 12.06.2026 | 73,28 | 73,45 | 70,60 | 71,18 | -2,37% | - |
| 11.06.2026 | 72,10 | 73,58 | 71,73 | 72,90 | 0,97% | - |
| 10.06.2026 | 74,78 | 74,80 | 71,90 | 72,20 | -3,28% | - |
| 09.06.2026 | 74,15 | 76,85 | 73,55 | 74,65 | 0,71% | - |
| 08.06.2026 | 72,03 | 74,38 | 71,63 | 74,13 | -0,54% | - |
| 05.06.2026 | 76,75 | 76,75 | 74,25 | 74,53 | -2,33% | - |
| 04.06.2026 | 74,05 | 77,23 | 72,95 | 76,30 | 2,93% | - |
| 03.06.2026 | 77,63 | 78,88 | 73,05 | 74,13 | -4,48% | - |
| 02.06.2026 | 79,93 | 80,93 | 76,65 | 77,60 | -2,91% | 30,00 |
| 01.06.2026 | 83,85 | 84,65 | 78,05 | 79,93 | -4,94% | 82,00 |
| 29.05.2026 | 89,10 | 89,95 | 83,25 | 84,08 | -5,35% | 73,00 |
| 28.05.2026 | 86,50 | 89,40 | 85,90 | 88,83 | 0,97% | 5,00 |
| 27.05.2026 | 87,33 | 90,03 | 87,28 | 87,98 | 0,86% | - |
| 26.05.2026 | 87,73 | 88,98 | 85,13 | 87,23 | -0,57% | - |
| 25.05.2026 | 85,75 | 87,90 | 85,75 | 87,73 | 2,33% | - |
| 22.05.2026 | 86,60 | 86,65 | 84,98 | 85,73 | -0,46% | - |
| 21.05.2026 | 86,10 | 86,85 | 83,90 | 86,13 | 0,06% | 7,00 |
| 20.05.2026 | 84,55 | 86,33 | 84,05 | 86,08 | 1,62% | - |
| 19.05.2026 | 83,33 | 86,35 | 82,85 | 84,70 | 1,10% | 240,00 |
| 18.05.2026 | 81,58 | 84,35 | 81,20 | 83,78 | 2,10% | - |
| 15.05.2026 | 84,43 | 84,70 | 81,93 | 82,05 | -3,44% | 65,00 |
| 14.05.2026 | 84,30 | 85,13 | 84,30 | 84,98 | 0,80% | - |
| 13.05.2026 | 84,00 | 86,13 | 83,58 | 84,30 | 0,18% | 1,00 |
| 12.05.2026 | 85,85 | 86,48 | 84,10 | 84,15 | -2,46% | - |
| 11.05.2026 | 87,35 | 90,03 | 85,30 | 86,28 | -4,46% | 88,00 |
| 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 |