53,687CHF
0,54%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 56,45 | 57,25 | 56,10 | 56,95 | 1,06% | 107.064,00 |
| 10.10.2025 | 58,05 | 58,05 | 55,85 | 56,35 | -3,10% | 132.067,00 |
| 09.10.2025 | 58,65 | 59,05 | 57,85 | 58,15 | -1,44% | 61.825,00 |
| 08.10.2025 | 60,00 | 60,05 | 58,35 | 59,00 | -2,24% | 128.759,00 |
| 07.10.2025 | 60,30 | 61,10 | 60,00 | 60,35 | -0,33% | 83.144,00 |
| 06.10.2025 | 59,20 | 60,55 | 58,45 | 60,55 | 4,22% | 132.144,00 |
| 03.10.2025 | 58,40 | 59,35 | 57,80 | 58,10 | -0,51% | 98.486,00 |
| 02.10.2025 | 59,60 | 60,05 | 58,05 | 58,40 | -0,93% | 85.350,00 |
| 01.10.2025 | 58,65 | 60,20 | 58,50 | 58,95 | 0,77% | 128.207,00 |
| 30.09.2025 | 58,10 | 59,15 | 57,60 | 58,50 | 0,78% | 135.172,00 |
| 29.09.2025 | 58,35 | 58,65 | 57,85 | 58,05 | 0,61% | 114.637,00 |
| 26.09.2025 | 58,05 | 58,85 | 57,45 | 57,70 | -0,77% | 73.364,00 |
| 25.09.2025 | 59,75 | 59,75 | 55,90 | 58,15 | -7,03% | 266.430,00 |
| 24.09.2025 | 64,30 | 64,35 | 62,50 | 62,55 | -3,55% | 187.431,00 |
| 23.09.2025 | 65,20 | 65,60 | 64,60 | 64,85 | -0,23% | 58.224,00 |
| 22.09.2025 | 66,35 | 66,35 | 64,35 | 65,00 | -1,52% | 100.044,00 |
| 19.09.2025 | 65,00 | 66,00 | 64,40 | 66,00 | 1,30% | 543.471,00 |
| 18.09.2025 | 63,80 | 65,65 | 63,80 | 65,15 | 1,72% | 71.725,00 |
| 17.09.2025 | 63,90 | 64,35 | 63,05 | 64,05 | 1,18% | 68.400,00 |
| 16.09.2025 | 62,55 | 63,60 | 62,50 | 63,30 | 1,36% | 60.745,00 |
| 15.09.2025 | 61,70 | 63,05 | 61,40 | 62,45 | 1,63% | 70.579,00 |
| 12.09.2025 | 62,40 | 62,45 | 61,25 | 61,45 | -1,21% | 50.536,00 |
| 11.09.2025 | 62,45 | 62,95 | 61,90 | 62,20 | -0,32% | 33.380,00 |
| 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 |