54,537CHF
-1,91%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 54,02 | 54,59 | 54,01 | 54,59 | -1,82% | - |
| 06.03.2026 | 57,40 | 57,40 | 54,20 | 55,60 | -3,89% | 207.028,00 |
| 05.03.2026 | 58,70 | 59,30 | 57,40 | 57,85 | -1,03% | 87.469,00 |
| 04.03.2026 | 58,40 | 59,45 | 57,50 | 58,45 | 0,95% | 130.472,00 |
| 03.03.2026 | 57,55 | 58,75 | 56,95 | 57,90 | -2,44% | 108.592,00 |
| 02.03.2026 | 57,50 | 59,80 | 57,20 | 59,35 | -0,08% | 128.863,00 |
| 27.02.2026 | 59,20 | 60,00 | 58,50 | 59,40 | 1,45% | 143.262,00 |
| 26.02.2026 | 57,95 | 59,20 | 57,35 | 58,55 | 0,86% | 130.768,00 |
| 25.02.2026 | 56,90 | 58,30 | 56,50 | 58,05 | 1,93% | 110.114,00 |
| 24.02.2026 | 56,55 | 57,45 | 55,65 | 56,95 | 1,42% | 335.397,00 |
| 23.02.2026 | 64,50 | 64,50 | 55,65 | 56,15 | -13,68% | 529.199,00 |
| 20.02.2026 | 66,50 | 66,50 | 65,05 | 65,05 | -1,59% | 73.454,00 |
| 19.02.2026 | 66,30 | 66,90 | 65,90 | 66,10 | 0,15% | 60.190,00 |
| 18.02.2026 | 64,50 | 66,40 | 64,40 | 66,00 | 3,69% | 93.192,00 |
| 17.02.2026 | 63,25 | 64,05 | 62,90 | 63,65 | 0,24% | 44.125,00 |
| 16.02.2026 | 64,30 | 64,35 | 63,05 | 63,50 | -1,17% | 143.035,00 |
| 13.02.2026 | 64,60 | 64,95 | 63,55 | 64,25 | 0,55% | 97.942,00 |
| 12.02.2026 | 66,65 | 66,75 | 63,90 | 63,90 | -4,20% | 118.478,00 |
| 11.02.2026 | 66,80 | 67,05 | 65,15 | 66,70 | -0,15% | 75.143,00 |
| 10.02.2026 | 67,85 | 68,35 | 65,70 | 66,80 | -1,11% | 49.142,00 |
| 09.02.2026 | 67,60 | 67,70 | 66,50 | 67,55 | 0,97% | 65.527,00 |
| 06.02.2026 | 67,05 | 67,05 | 65,15 | 66,90 | 0,07% | 79.444,00 |
| 05.02.2026 | 68,25 | 68,70 | 66,30 | 66,85 | -1,47% | 47.201,00 |
| 04.02.2026 | 66,90 | 68,65 | 66,00 | 67,85 | 0,82% | 68.414,00 |
| 03.02.2026 | 69,50 | 69,50 | 66,80 | 67,30 | -2,11% | 106.657,00 |
| 02.02.2026 | 69,00 | 69,55 | 67,35 | 68,75 | -1,79% | 111.521,00 |
| 30.01.2026 | 70,70 | 70,75 | 69,40 | 70,00 | -1,48% | 134.001,00 |
| 29.01.2026 | 72,05 | 73,05 | 70,55 | 71,05 | -1,70% | 134.577,00 |
| 28.01.2026 | 73,57 | 74,17 | 71,64 | 72,28 | -2,72% | - |
| 27.01.2026 | 74,80 | 76,00 | 73,80 | 74,30 | -0,07% | 94.425,00 |
| 26.01.2026 | 70,55 | 75,55 | 70,45 | 74,35 | 6,37% | 250.378,00 |
| 23.01.2026 | 71,20 | 71,20 | 69,20 | 69,90 | -1,13% | 108.833,00 |
| 22.01.2026 | 69,60 | 71,30 | 69,45 | 70,70 | 1,73% | 177.991,00 |
| 21.01.2026 | 68,40 | 69,85 | 68,20 | 69,50 | 2,51% | 168.500,00 |
| 20.01.2026 | 65,15 | 68,20 | 64,65 | 67,80 | 3,35% | 104.866,00 |
| 19.01.2026 | 64,95 | 66,00 | 64,60 | 65,60 | -0,91% | 77.866,00 |
| 16.01.2026 | 65,00 | 67,00 | 65,00 | 66,20 | 1,92% | 188.499,00 |
| 15.01.2026 | 65,70 | 66,60 | 64,55 | 64,95 | -0,38% | 128.303,00 |
| 14.01.2026 | 64,85 | 66,40 | 64,85 | 65,20 | 1,56% | 131.797,00 |
| 13.01.2026 | 63,75 | 64,90 | 63,50 | 64,20 | 0,47% | 88.321,00 |
| 12.01.2026 | 63,50 | 64,25 | 63,00 | 63,90 | 2,16% | 110.873,00 |
| 09.01.2026 | 62,35 | 63,10 | 61,95 | 62,55 | 0,40% | 86.692,00 |
| 08.01.2026 | 61,60 | 62,30 | 61,00 | 62,30 | 1,63% | 101.472,00 |
| 07.01.2026 | 60,85 | 61,45 | 58,90 | 61,30 | 0,57% | 162.581,00 |
| 06.01.2026 | 58,90 | 61,40 | 58,50 | 60,95 | 4,28% | 106.700,00 |
| 05.01.2026 | 59,60 | 60,50 | 57,35 | 58,45 | -2,97% | 118.448,00 |
| 02.01.2026 | 59,85 | 60,51 | 59,85 | 60,24 | 0,57% | - |
| 30.12.2025 | 60,20 | 60,65 | 59,90 | 59,90 | -0,75% | 62.822,00 |
| 29.12.2025 | 59,40 | 60,65 | 59,25 | 60,35 | 1,51% | 89.038,00 |
| 23.12.2025 | 59,15 | 60,35 | 59,15 | 59,45 | 0,08% | 135.500,00 |
| 22.12.2025 | 56,70 | 59,40 | 56,70 | 59,40 | 4,30% | 221.947,00 |
| 19.12.2025 | 56,05 | 57,80 | 56,05 | 56,95 | 1,70% | 210.387,00 |
| 18.12.2025 | 54,20 | 56,00 | 54,20 | 56,00 | 3,51% | 177.563,00 |
| 17.12.2025 | 53,50 | 54,15 | 52,60 | 54,10 | 1,50% | 135.107,00 |
| 16.12.2025 | 53,55 | 53,95 | 53,05 | 53,30 | -0,19% | 92.893,00 |
| 15.12.2025 | 53,00 | 54,35 | 52,30 | 53,40 | 0,47% | 158.113,00 |
| 12.12.2025 | 52,50 | 54,05 | 52,50 | 53,15 | 1,05% | 89.374,00 |
| 11.12.2025 | 53,75 | 53,75 | 52,50 | 52,60 | -2,23% | 100.107,00 |
| 10.12.2025 | 53,55 | 54,20 | 53,55 | 53,80 | -0,37% | 82.141,00 |
| 09.12.2025 | 53,30 | 54,55 | 53,30 | 54,00 | 0,84% | 95.753,00 |
| 08.12.2025 | 54,40 | 54,40 | 53,30 | 53,55 | -1,56% | 108.789,00 |
| 05.12.2025 | 53,85 | 54,55 | 53,80 | 54,40 | 1,40% | 91.207,00 |
| 04.12.2025 | 55,10 | 55,50 | 53,65 | 53,65 | -2,10% | 139.288,00 |
| 03.12.2025 | 53,20 | 54,95 | 53,20 | 54,80 | 2,62% | 146.720,00 |
| 02.12.2025 | 55,65 | 56,00 | 53,40 | 53,40 | 3,59% | 298.214,00 |
| 01.12.2025 | 51,70 | 52,95 | 51,30 | 51,55 | -0,58% | 114.436,00 |
| 28.11.2025 | 51,40 | 51,90 | 50,90 | 51,85 | 0,78% | 82.423,00 |
| 27.11.2025 | 51,50 | 51,60 | 51,00 | 51,45 | 0,98% | 52.453,00 |
| 26.11.2025 | 51,50 | 51,60 | 50,55 | 50,95 | 0,39% | 82.379,00 |
| 25.11.2025 | 50,00 | 50,90 | 49,52 | 50,75 | 1,99% | 91.015,00 |
| 24.11.2025 | 50,20 | 50,80 | 49,60 | 49,76 | 0,65% | 194.209,00 |
| 21.11.2025 | 48,80 | 49,44 | 48,68 | 49,44 | 0,00% | 33.028,00 |
| 20.11.2025 | 49,30 | 49,92 | 49,00 | 49,44 | 1,48% | 75.373,00 |
| 19.11.2025 | 49,10 | 49,42 | 48,52 | 48,72 | 0,00% | 113.930,00 |
| 18.11.2025 | 49,78 | 49,90 | 48,58 | 48,72 | -2,85% | 183.891,00 |
| 17.11.2025 | 51,20 | 51,20 | 49,80 | 50,15 | -1,28% | 117.650,00 |
| 14.11.2025 | 51,10 | 51,10 | 50,05 | 50,80 | -1,07% | 194.891,00 |
| 13.11.2025 | 52,30 | 52,50 | 51,35 | 51,35 | -1,06% | 59.441,00 |
| 12.11.2025 | 52,35 | 52,45 | 51,40 | 51,90 | 0,48% | 105.973,00 |
| 11.11.2025 | 51,95 | 52,15 | 51,20 | 51,65 | 0,88% | 88.466,00 |
| 10.11.2025 | 51,70 | 52,05 | 50,95 | 51,20 | 0,49% | 51.343,00 |
| 07.11.2025 | 51,45 | 52,00 | 50,70 | 50,95 | 0,00% | 123.030,00 |
| 06.11.2025 | 52,90 | 53,00 | 50,90 | 50,95 | -3,04% | 100.437,00 |
| 05.11.2025 | 53,35 | 53,65 | 52,00 | 52,55 | -2,14% | 159.538,00 |
| 04.11.2025 | 53,25 | 54,25 | 52,55 | 53,70 | -0,28% | 157.053,00 |
| 03.11.2025 | 58,25 | 58,30 | 53,85 | 53,85 | -7,55% | 301.605,00 |
| 31.10.2025 | 56,40 | 58,50 | 55,60 | 58,25 | -0,85% | 220.363,00 |
| 30.10.2025 | 58,50 | 59,20 | 58,20 | 58,75 | -0,17% | 42.572,00 |
| 29.10.2025 | 58,35 | 59,65 | 58,35 | 58,85 | 1,38% | 69.065,00 |
| 28.10.2025 | 58,40 | 59,80 | 58,05 | 58,05 | -0,77% | 102.236,00 |
| 27.10.2025 | 59,95 | 59,95 | 58,10 | 58,50 | 2,01% | 135.633,00 |
| 24.10.2025 | 57,55 | 58,10 | 56,75 | 57,35 | -0,35% | 80.817,00 |
| 23.10.2025 | 55,80 | 58,75 | 55,75 | 57,55 | 7,47% | 175.219,00 |
| 22.10.2025 | 53,75 | 53,85 | 53,40 | 53,55 | -1,56% | 114.325,00 |
| 21.10.2025 | 55,00 | 55,00 | 52,20 | 54,40 | -0,91% | 83.245,00 |
| 20.10.2025 | 55,10 | 55,20 | 54,15 | 54,90 | 0,18% | 77.276,00 |
| 17.10.2025 | 55,85 | 56,25 | 54,80 | 54,80 | -2,14% | 151.197,00 |
| 16.10.2025 | 56,75 | 57,50 | 56,00 | 56,00 | -0,97% | 73.606,00 |
| 15.10.2025 | 56,00 | 56,55 | 56,00 | 56,55 | 1,43% | 51.757,00 |
| 14.10.2025 | 56,70 | 56,70 | 55,65 | 55,75 | -2,11% | 54.019,00 |