62,505CHF
0,17%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 62,30 | 62,85 | 62,10 | 62,40 | 0,00% | 41.005,00 |
| 09.09.2025 | 64,00 | 64,00 | 61,45 | 62,40 | -1,73% | 76.612,00 |
| 08.09.2025 | 63,50 | 63,85 | 62,70 | 63,50 | -0,16% | 52.559,00 |
| 05.09.2025 | 64,05 | 64,85 | 63,30 | 63,60 | 0,08% | 124.354,00 |
| 04.09.2025 | 62,35 | 64,80 | 62,20 | 63,55 | 1,92% | 68.711,00 |
| 03.09.2025 | 62,00 | 62,45 | 61,60 | 62,35 | 0,97% | 77.213,00 |
| 02.09.2025 | 62,55 | 62,55 | 61,40 | 61,75 | -1,59% | 67.566,00 |
| 01.09.2025 | 63,55 | 63,75 | 62,15 | 62,75 | -1,26% | 113.657,00 |
| 29.08.2025 | 64,00 | 64,35 | 63,35 | 63,55 | -1,32% | 66.548,00 |
| 28.08.2025 | 64,25 | 65,20 | 63,85 | 64,40 | 0,00% | 51.209,00 |
| 27.08.2025 | 64,70 | 65,05 | 63,85 | 64,40 | -0,77% | 66.506,00 |
| 26.08.2025 | 65,80 | 65,85 | 64,35 | 64,90 | -1,74% | 117.059,00 |
| 25.08.2025 | 67,65 | 67,95 | 65,80 | 66,05 | -2,58% | 67.148,00 |
| 22.08.2025 | 67,80 | 68,60 | 67,65 | 67,80 | -0,44% | 61.750,00 |
| 21.08.2025 | 68,00 | 69,40 | 67,65 | 68,10 | 0,29% | 66.434,00 |
| 20.08.2025 | 67,95 | 68,20 | 67,40 | 67,90 | -0,80% | 49.182,00 |
| 19.08.2025 | 67,50 | 68,45 | 67,25 | 68,45 | 0,96% | 66.325,00 |
| 18.08.2025 | 68,70 | 69,30 | 67,15 | 67,80 | -1,67% | 59.108,00 |
| 15.08.2025 | 69,40 | 69,65 | 68,85 | 68,95 | 0,00% | 37.502,00 |
| 14.08.2025 | 68,70 | 69,45 | 68,30 | 68,95 | -0,65% | 64.933,00 |
| 13.08.2025 | 68,10 | 69,40 | 68,05 | 69,40 | 1,91% | 86.267,00 |
| 12.08.2025 | 66,60 | 68,10 | 66,60 | 68,10 | 1,64% | 51.190,00 |
| 11.08.2025 | 67,10 | 67,35 | 66,45 | 67,00 | -0,07% | 46.552,00 |
| 08.08.2025 | 67,50 | 67,55 | 66,30 | 67,05 | -0,30% | 59.934,00 |
| 07.08.2025 | 65,25 | 67,25 | 65,20 | 67,25 | 1,97% | 104.159,00 |
| 06.08.2025 | 66,95 | 67,25 | 65,50 | 65,95 | -1,79% | 87.917,00 |
| 05.08.2025 | 66,90 | 67,85 | 66,40 | 67,15 | 0,60% | 95.169,00 |
| 04.08.2025 | 67,10 | 67,70 | 65,60 | 66,75 | -0,90% | 179.731,00 |
| 01.08.2025 | 68,41 | 68,51 | 67,00 | 67,36 | -2,73% | - |
| 31.07.2025 | 69,60 | 70,05 | 68,30 | 69,25 | -1,21% | 118.111,00 |
| 30.07.2025 | 69,65 | 70,20 | 69,05 | 70,10 | 0,72% | 121.911,00 |
| 29.07.2025 | 72,45 | 72,70 | 69,35 | 69,60 | -4,20% | 135.970,00 |
| 28.07.2025 | 75,85 | 76,00 | 72,50 | 72,65 | -2,42% | 169.406,00 |
| 25.07.2025 | 74,15 | 74,90 | 71,80 | 74,45 | -0,73% | 209.229,00 |
| 24.07.2025 | 69,35 | 75,00 | 66,00 | 75,00 | 31,12% | 712.871,00 |
| 23.07.2025 | 57,20 | 57,65 | 56,25 | 57,20 | 1,96% | 118.928,00 |
| 22.07.2025 | 57,30 | 57,70 | 55,90 | 56,10 | -3,28% | 118.276,00 |
| 21.07.2025 | 57,90 | 58,70 | 57,35 | 58,00 | -0,26% | 69.894,00 |
| 18.07.2025 | 58,00 | 58,70 | 57,40 | 58,15 | 0,17% | 100.244,00 |
| 17.07.2025 | 58,20 | 58,20 | 57,35 | 58,05 | 0,26% | 60.827,00 |
| 16.07.2025 | 56,85 | 58,50 | 56,55 | 57,90 | 1,58% | 101.971,00 |
| 15.07.2025 | 56,05 | 58,00 | 56,05 | 57,00 | 1,06% | 67.037,00 |
| 14.07.2025 | 57,05 | 57,35 | 56,05 | 56,40 | -1,83% | 118.177,00 |
| 11.07.2025 | 57,55 | 57,75 | 57,00 | 57,45 | -0,95% | 70.212,00 |
| 10.07.2025 | 57,40 | 58,00 | 56,65 | 58,00 | 1,67% | 66.767,00 |
| 09.07.2025 | 57,20 | 57,55 | 56,90 | 57,05 | -1,30% | 74.448,00 |
| 08.07.2025 | 57,05 | 57,80 | 56,75 | 57,80 | 1,40% | 93.263,00 |
| 07.07.2025 | 57,75 | 57,75 | 56,10 | 57,00 | -1,81% | 106.102,00 |
| 04.07.2025 | 57,65 | 58,05 | 56,65 | 58,05 | 0,26% | 59.532,00 |
| 03.07.2025 | 58,80 | 59,05 | 57,75 | 57,90 | -1,45% | 57.650,00 |
| 02.07.2025 | 57,80 | 58,90 | 57,60 | 58,75 | 1,64% | 72.517,00 |
| 01.07.2025 | 57,60 | 58,00 | 56,85 | 57,80 | -0,34% | 135.965,00 |
| 30.06.2025 | 59,15 | 59,50 | 57,75 | 58,00 | -1,69% | 114.687,00 |
| 27.06.2025 | 58,65 | 60,05 | 58,60 | 59,00 | 0,51% | 129.370,00 |
| 26.06.2025 | 58,20 | 58,70 | 57,65 | 58,70 | 0,86% | 81.330,00 |
| 25.06.2025 | 58,50 | 59,10 | 58,00 | 58,20 | -0,85% | 112.822,00 |
| 24.06.2025 | 58,10 | 59,25 | 57,75 | 58,70 | 2,44% | 110.942,00 |
| 23.06.2025 | 57,55 | 58,40 | 57,10 | 57,30 | -1,72% | 297.588,00 |
| 20.06.2025 | 57,50 | 59,20 | 57,50 | 58,30 | 1,75% | 253.511,00 |
| 19.06.2025 | 57,15 | 57,45 | 55,95 | 57,30 | -0,78% | 158.900,00 |
| 18.06.2025 | 55,65 | 58,15 | 54,15 | 57,75 | 7,34% | 263.342,00 |
| 17.06.2025 | 53,60 | 54,15 | 53,20 | 53,80 | -0,65% | 81.653,00 |
| 16.06.2025 | 54,30 | 54,55 | 53,30 | 54,15 | -0,18% | 81.063,00 |
| 13.06.2025 | 53,50 | 54,30 | 53,50 | 54,25 | -0,64% | 141.903,00 |
| 12.06.2025 | 55,00 | 55,05 | 54,20 | 54,60 | -1,27% | 91.071,00 |
| 11.06.2025 | 55,50 | 56,25 | 55,05 | 55,30 | -0,36% | 100.285,00 |
| 10.06.2025 | 54,05 | 55,50 | 53,95 | 55,50 | 2,81% | 105.047,00 |
| 09.06.2025 | 53,87 | 54,01 | 53,68 | 53,98 | 0,06% | - |
| 06.06.2025 | 53,60 | 54,10 | 53,05 | 53,95 | 0,65% | 167.322,00 |
| 05.06.2025 | 51,00 | 53,95 | 50,75 | 53,60 | 6,24% | 222.612,00 |
| 04.06.2025 | 50,05 | 50,55 | 49,22 | 50,45 | 1,26% | 135.255,00 |
| 03.06.2025 | 49,98 | 50,50 | 49,64 | 49,82 | -0,86% | 81.727,00 |
| 02.06.2025 | 51,35 | 51,50 | 49,92 | 50,25 | -2,71% | 101.920,00 |
| 30.05.2025 | 50,70 | 52,05 | 50,70 | 51,65 | 1,97% | 203.424,00 |
| 28.05.2025 | 51,15 | 51,50 | 50,65 | 50,65 | -1,36% | 98.379,00 |
| 27.05.2025 | 49,86 | 51,90 | 49,66 | 51,35 | 3,07% | 158.929,00 |
| 26.05.2025 | 49,74 | 49,96 | 49,50 | 49,82 | 1,84% | 52.460,00 |
| 23.05.2025 | 49,60 | 50,40 | 48,20 | 48,92 | -1,17% | 144.291,00 |
| 22.05.2025 | 50,80 | 51,05 | 49,26 | 49,50 | -3,98% | 138.337,00 |
| 21.05.2025 | 52,05 | 52,30 | 51,05 | 51,55 | -1,43% | 81.743,00 |
| 20.05.2025 | 52,80 | 52,90 | 51,95 | 52,30 | -0,10% | 65.289,00 |
| 19.05.2025 | 52,50 | 52,70 | 52,05 | 52,35 | -0,29% | 62.210,00 |
| 16.05.2025 | 53,10 | 53,25 | 52,30 | 52,50 | -0,85% | 71.857,00 |
| 15.05.2025 | 53,00 | 53,45 | 52,60 | 52,95 | -0,19% | 134.752,00 |
| 14.05.2025 | 53,50 | 53,50 | 52,50 | 53,05 | 0,38% | 104.861,00 |
| 13.05.2025 | 52,55 | 52,85 | 52,10 | 52,85 | 0,76% | 96.198,00 |
| 12.05.2025 | 50,15 | 52,45 | 49,90 | 52,45 | 3,55% | 149.365,00 |
| 09.05.2025 | 50,45 | 50,85 | 49,86 | 50,65 | 1,20% | 92.401,00 |
| 08.05.2025 | 48,82 | 51,70 | 48,50 | 50,05 | 2,86% | 131.561,00 |
| 07.05.2025 | 49,10 | 49,34 | 48,48 | 48,66 | -1,70% | 113.471,00 |
| 06.05.2025 | 50,70 | 50,70 | 49,42 | 49,50 | -1,98% | 149.243,00 |
| 05.05.2025 | 50,80 | 51,10 | 50,30 | 50,50 | -1,66% | 95.811,00 |
| 02.05.2025 | 50,95 | 51,85 | 50,50 | 51,35 | 1,99% | 166.769,00 |
| 30.04.2025 | 50,10 | 51,05 | 49,90 | 50,35 | 0,90% | 103.926,00 |
| 29.04.2025 | 49,94 | 50,85 | 49,70 | 49,90 | 0,08% | 88.984,00 |
| 28.04.2025 | 49,82 | 50,20 | 49,60 | 49,86 | 0,69% | 109.752,00 |
| 25.04.2025 | 49,50 | 49,92 | 49,10 | 49,52 | 0,94% | 91.184,00 |
| 24.04.2025 | 48,88 | 49,36 | 48,24 | 49,06 | 0,00% | 157.172,00 |
| 23.04.2025 | 48,14 | 50,00 | 47,78 | 49,06 | 3,72% | 169.173,00 |
| 22.04.2025 | 47,36 | 47,42 | 46,16 | 47,30 | -0,08% | 132.429,00 |