81,754CHF
-0,24%
Echtzeit-Aktienkurs BACHEM HLDG NA SF 0,01
Bid:
Ask:
Aktienkurse zur BACHEM HLDG NA SF 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 81,50 | 82,90 | 81,25 | 81,50 | -0,55% | 84.833,00 |
| 28.09.2026 | 81,50 | 83,15 | 81,20 | 81,95 | 0,80% | 64.340,00 |
| 25.09.2026 | 83,75 | 83,90 | 80,65 | 81,30 | -2,11% | 74.061,00 |
| 24.09.2026 | 83,00 | 83,85 | 80,85 | 83,05 | -0,36% | 83.814,00 |
| 23.09.2026 | 83,40 | 84,10 | 82,35 | 83,35 | -0,18% | 86.373,00 |
| 22.09.2026 | 81,50 | 83,50 | 80,80 | 83,50 | 3,34% | 70.045,00 |
| 21.09.2026 | 78,55 | 81,30 | 78,55 | 80,80 | 2,86% | 139.429,00 |
| 18.09.2026 | 78,15 | 79,55 | 77,85 | 78,55 | 0,77% | 227.792,00 |
| 17.09.2026 | 75,65 | 78,75 | 74,05 | 77,95 | 1,30% | 122.732,00 |
| 16.09.2026 | 77,55 | 78,25 | 76,55 | 76,95 | -0,77% | 49.625,00 |
| 15.09.2026 | 76,90 | 77,60 | 75,90 | 77,55 | 1,37% | 45.861,00 |
| 14.09.2026 | 76,95 | 78,65 | 76,50 | 76,50 | -0,58% | 63.185,00 |
| 11.09.2026 | 79,15 | 80,25 | 75,90 | 76,95 | -2,96% | 105.275,00 |
| 10.09.2026 | 80,00 | 80,90 | 78,15 | 79,30 | 2,39% | 136.445,00 |
| 09.09.2026 | 78,45 | 79,05 | 75,10 | 77,45 | -1,46% | 71.659,00 |
| 08.09.2026 | 77,00 | 78,90 | 76,65 | 78,60 | 2,14% | 66.814,00 |
| 07.09.2026 | 75,35 | 77,35 | 75,35 | 76,95 | -0,19% | 60.213,00 |
| 04.09.2026 | 78,80 | 79,35 | 77,10 | 77,10 | -1,78% | 102.141,00 |
| 03.09.2026 | 77,15 | 80,60 | 76,95 | 78,50 | 2,28% | 265.616,00 |
| 02.09.2026 | 74,55 | 78,00 | 74,25 | 76,75 | 2,27% | 109.235,00 |
| 01.09.2026 | 75,80 | 76,90 | 74,75 | 75,05 | -0,73% | 89.273,00 |
| 31.08.2026 | 76,15 | 76,40 | 75,05 | 75,60 | -1,75% | 71.139,00 |
| 28.08.2026 | 76,85 | 78,00 | 75,65 | 76,95 | 0,65% | 66.895,00 |
| 27.08.2026 | 76,10 | 76,70 | 75,50 | 76,45 | 0,92% | 47.313,00 |
| 26.08.2026 | 77,50 | 77,50 | 75,75 | 75,75 | -1,81% | 71.611,00 |
| 25.08.2026 | 76,30 | 77,80 | 75,20 | 77,15 | 2,25% | 70.030,00 |
| 24.08.2026 | 77,00 | 78,05 | 74,65 | 75,45 | -2,52% | 132.588,00 |
| 21.08.2026 | 76,90 | 78,20 | 76,60 | 77,40 | 0,00% | 70.080,00 |
| 20.08.2026 | 78,00 | 80,00 | 77,25 | 77,40 | 1,04% | 121.463,00 |
| 19.08.2026 | 73,95 | 77,50 | 73,55 | 76,60 | 2,34% | 109.698,00 |
| 18.08.2026 | 75,00 | 75,70 | 73,60 | 74,85 | 0,00% | 80.488,00 |
| 17.08.2026 | 75,25 | 75,95 | 74,65 | 74,85 | -0,53% | 92.775,00 |
| 14.08.2026 | 75,75 | 76,30 | 74,60 | 75,25 | 0,20% | 74.688,00 |
| 13.08.2026 | 74,45 | 75,85 | 74,35 | 75,10 | 1,83% | 111.020,00 |
| 12.08.2026 | 74,25 | 74,25 | 72,75 | 73,75 | -1,14% | 58.869,00 |
| 11.08.2026 | 74,20 | 75,25 | 72,85 | 74,60 | 0,13% | 66.553,00 |
| 10.08.2026 | 74,00 | 74,95 | 72,05 | 74,50 | 1,15% | 81.021,00 |
| 07.08.2026 | 72,60 | 75,05 | 72,60 | 73,65 | 1,24% | 99.108,00 |
| 06.08.2026 | 72,95 | 73,55 | 71,90 | 72,75 | -0,34% | 75.505,00 |
| 05.08.2026 | 74,75 | 74,95 | 70,70 | 73,00 | -2,28% | 198.168,00 |
| 04.08.2026 | 74,90 | 76,40 | 74,05 | 74,70 | -0,27% | 82.540,00 |
| 03.08.2026 | 74,80 | 76,05 | 73,05 | 74,90 | 0,13% | 164.641,00 |
| 31.07.2026 | 78,95 | 82,30 | 74,80 | 74,80 | -2,86% | 225.388,00 |
| 30.07.2026 | 69,50 | 78,95 | 68,90 | 77,00 | 4,62% | 267.998,00 |
| 29.07.2026 | 72,00 | 73,60 | 72,00 | 73,60 | 0,48% | 108.211,00 |
| 28.07.2026 | 72,50 | 73,60 | 71,60 | 73,25 | 0,14% | 129.269,00 |
| 27.07.2026 | 75,90 | 76,35 | 73,15 | 73,15 | -2,53% | 86.924,00 |
| 24.07.2026 | 75,20 | 76,60 | 72,70 | 75,05 | -0,33% | 104.318,00 |
| 23.07.2026 | 74,35 | 76,50 | 73,10 | 75,30 | 0,13% | 90.946,00 |
| 22.07.2026 | 77,40 | 77,40 | 73,30 | 75,20 | -3,22% | 139.488,00 |
| 21.07.2026 | 72,95 | 79,25 | 72,95 | 77,70 | 10,60% | 405.170,00 |
| 20.07.2026 | 71,00 | 71,60 | 69,30 | 70,25 | -1,26% | 117.101,00 |
| 17.07.2026 | 71,50 | 72,10 | 69,60 | 71,15 | -1,59% | 144.376,00 |
| 16.07.2026 | 74,10 | 74,10 | 71,65 | 72,30 | -2,30% | 118.363,00 |
| 15.07.2026 | 75,45 | 75,95 | 72,85 | 74,00 | -1,86% | 89.797,00 |
| 14.07.2026 | 73,80 | 75,45 | 73,05 | 75,40 | 1,34% | 46.689,00 |
| 13.07.2026 | 74,20 | 74,40 | 72,85 | 74,40 | -0,60% | 75.006,00 |
| 10.07.2026 | 74,40 | 76,35 | 73,85 | 74,85 | 1,01% | 79.963,00 |
| 09.07.2026 | 73,45 | 74,10 | 72,00 | 74,10 | 3,35% | 65.434,00 |
| 08.07.2026 | 75,40 | 75,40 | 71,70 | 71,70 | -5,60% | 125.452,00 |
| 07.07.2026 | 76,80 | 77,50 | 75,40 | 75,95 | -1,36% | 77.095,00 |
| 06.07.2026 | 78,00 | 79,15 | 76,60 | 77,00 | -0,71% | 95.480,00 |
| 03.07.2026 | 75,45 | 77,55 | 74,90 | 77,55 | 2,04% | 73.908,00 |
| 02.07.2026 | 76,20 | 77,50 | 75,55 | 76,00 | -1,75% | 219.731,00 |
| 01.07.2026 | 76,00 | 77,35 | 75,65 | 77,35 | 2,25% | 98.125,00 |
| 30.06.2026 | 72,95 | 77,15 | 72,95 | 75,65 | 3,77% | 172.657,00 |
| 29.06.2026 | 72,00 | 73,70 | 71,95 | 72,90 | 1,39% | 91.121,00 |
| 26.06.2026 | 70,90 | 71,95 | 70,25 | 71,90 | 0,98% | 96.651,00 |
| 25.06.2026 | 70,35 | 72,05 | 70,00 | 71,20 | 1,21% | 102.175,00 |
| 24.06.2026 | 68,20 | 71,30 | 68,10 | 70,35 | 3,91% | 126.566,00 |
| 23.06.2026 | 66,50 | 68,15 | 66,00 | 67,70 | 1,20% | 103.764,00 |
| 22.06.2026 | 67,10 | 68,30 | 66,25 | 66,90 | -1,55% | 96.634,00 |
| 19.06.2026 | 67,10 | 69,10 | 67,10 | 67,95 | 1,42% | 468.066,00 |
| 18.06.2026 | 67,00 | 67,00 | 65,80 | 67,00 | -0,15% | 100.007,00 |
| 17.06.2026 | 66,25 | 67,60 | 65,65 | 67,10 | 2,21% | 106.306,00 |
| 16.06.2026 | 66,65 | 67,25 | 65,00 | 65,65 | -1,43% | 148.106,00 |
| 15.06.2026 | 66,90 | 67,55 | 66,40 | 66,60 | 0,83% | 140.979,00 |
| 12.06.2026 | 67,45 | 67,65 | 65,15 | 66,05 | -0,45% | 114.361,00 |
| 11.06.2026 | 67,00 | 67,85 | 66,10 | 66,35 | -0,97% | 111.173,00 |
| 10.06.2026 | 68,50 | 68,55 | 66,35 | 67,00 | -2,12% | 57.409,00 |
| 09.06.2026 | 67,45 | 70,55 | 67,40 | 68,45 | 0,00% | 103.318,00 |
| 08.06.2026 | 67,55 | 68,50 | 65,75 | 68,45 | -0,15% | 120.594,00 |
| 05.06.2026 | 69,70 | 69,70 | 68,15 | 68,55 | -1,79% | 87.974,00 |
| 04.06.2026 | 68,00 | 70,90 | 66,95 | 69,80 | 2,80% | 134.601,00 |
| 03.06.2026 | 70,40 | 70,75 | 66,95 | 67,90 | -4,37% | 243.669,00 |
| 02.06.2026 | 72,70 | 74,00 | 70,20 | 71,00 | -2,14% | 169.474,00 |
| 01.06.2026 | 76,95 | 77,20 | 71,40 | 72,55 | -5,60% | 209.390,00 |
| 29.05.2026 | 82,00 | 82,00 | 75,80 | 76,85 | -5,12% | 414.965,00 |
| 28.05.2026 | 80,00 | 81,80 | 78,35 | 81,00 | 0,56% | 130.473,00 |
| 27.05.2026 | 80,05 | 82,25 | 79,85 | 80,55 | 1,07% | 133.835,00 |
| 26.05.2026 | 78,80 | 80,00 | 77,70 | 79,70 | 1,53% | 128.239,00 |
| 22.05.2026 | 78,50 | 79,15 | 77,55 | 78,50 | 0,58% | 123.759,00 |
| 21.05.2026 | 78,50 | 79,50 | 76,70 | 78,05 | -0,51% | 125.411,00 |
| 20.05.2026 | 76,95 | 79,00 | 76,90 | 78,45 | 1,75% | 101.323,00 |
| 19.05.2026 | 75,00 | 78,85 | 75,00 | 77,10 | 0,92% | 96.252,00 |
| 18.05.2026 | 75,20 | 77,25 | 74,40 | 76,40 | 1,39% | 98.345,00 |
| 15.05.2026 | 76,50 | 77,45 | 74,85 | 75,35 | -1,89% | 111.277,00 |
| 13.05.2026 | 77,60 | 78,90 | 76,45 | 76,80 | -0,52% | 108.395,00 |
| 12.05.2026 | 78,70 | 79,35 | 77,20 | 77,20 | -2,46% | 132.210,00 |
| 11.05.2026 | 80,50 | 82,30 | 78,05 | 79,15 | -1,49% | 134.267,00 |