46,867CHF
-5,20%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 49,09 | 49,26 | 46,31 | 47,04 | -4,85% | - |
| 03.04.2025 | 50,00 | 51,40 | 49,42 | 49,44 | -3,06% | 210.264,00 |
| 02.04.2025 | 51,00 | 51,30 | 50,50 | 51,00 | -1,26% | 153.514,00 |
| 01.04.2025 | 52,20 | 52,50 | 51,45 | 51,65 | -0,29% | 101.482,00 |
| 31.03.2025 | 53,00 | 53,00 | 51,60 | 51,80 | -3,72% | 217.635,00 |
| 28.03.2025 | 53,60 | 54,75 | 53,35 | 53,80 | 0,09% | 107.824,00 |
| 27.03.2025 | 53,15 | 53,95 | 52,80 | 53,75 | 0,19% | 134.383,00 |
| 26.03.2025 | 54,00 | 54,25 | 53,15 | 53,65 | -0,28% | 128.500,00 |
| 25.03.2025 | 54,00 | 54,45 | 53,60 | 53,80 | -0,46% | 63.556,00 |
| 24.03.2025 | 54,20 | 54,40 | 53,30 | 54,05 | 0,37% | 110.374,00 |
| 21.03.2025 | 53,90 | 54,10 | 53,20 | 53,85 | -1,19% | 152.403,00 |
| 20.03.2025 | 54,60 | 55,50 | 54,00 | 54,50 | 0,55% | 89.391,00 |
| 19.03.2025 | 55,00 | 55,05 | 53,95 | 54,20 | -1,63% | 102.107,00 |
| 18.03.2025 | 55,05 | 55,90 | 54,60 | 55,10 | 0,46% | 108.116,00 |
| 17.03.2025 | 53,80 | 55,00 | 53,80 | 54,85 | 2,33% | 125.912,00 |
| 14.03.2025 | 53,40 | 54,15 | 53,00 | 53,60 | 1,04% | 141.424,00 |
| 13.03.2025 | 52,50 | 54,05 | 52,40 | 53,05 | 0,66% | 137.292,00 |
| 12.03.2025 | 53,20 | 53,80 | 52,40 | 52,70 | -0,38% | 222.867,00 |
| 11.03.2025 | 55,50 | 55,70 | 52,70 | 52,90 | -5,28% | 326.463,00 |
| 10.03.2025 | 56,50 | 56,85 | 54,75 | 55,85 | -0,53% | 222.119,00 |
| 07.03.2025 | 56,70 | 56,75 | 55,35 | 56,15 | -1,06% | 186.409,00 |
| 06.03.2025 | 57,10 | 58,10 | 56,10 | 56,75 | 0,44% | 157.033,00 |
| 05.03.2025 | 55,85 | 57,80 | 55,85 | 56,50 | 1,35% | 170.612,00 |
| 04.03.2025 | 57,80 | 57,80 | 55,75 | 55,75 | -4,86% | 280.234,00 |
| 03.03.2025 | 59,40 | 59,40 | 56,50 | 58,60 | 1,12% | 361.919,00 |
| 28.02.2025 | 55,90 | 59,25 | 55,50 | 57,95 | 3,48% | 2.159.467,00 |
| 27.02.2025 | 57,80 | 57,90 | 54,25 | 56,00 | -3,45% | 509.013,00 |
| 26.02.2025 | 57,60 | 59,00 | 57,55 | 58,00 | -0,43% | 209.145,00 |
| 25.02.2025 | 58,25 | 59,50 | 57,85 | 58,25 | -0,51% | 171.685,00 |
| 24.02.2025 | 58,65 | 59,05 | 58,20 | 58,55 | -0,68% | 159.620,00 |
| 21.02.2025 | 58,00 | 59,40 | 58,00 | 58,95 | 1,55% | 124.307,00 |
| 20.02.2025 | 57,90 | 58,50 | 57,65 | 58,05 | 0,52% | 124.693,00 |
| 19.02.2025 | 57,95 | 58,25 | 57,30 | 57,75 | 0,00% | 99.533,00 |
| 18.02.2025 | 58,20 | 58,65 | 56,95 | 57,75 | -0,60% | 122.367,00 |
| 17.02.2025 | 56,85 | 58,10 | 56,55 | 58,10 | 2,47% | 110.442,00 |
| 14.02.2025 | 56,50 | 57,15 | 56,15 | 56,70 | 0,35% | 81.253,00 |
| 13.02.2025 | 56,85 | 57,10 | 55,85 | 56,50 | 1,25% | 127.021,00 |
| 12.02.2025 | 56,55 | 57,05 | 55,60 | 55,80 | -0,18% | 104.393,00 |
| 11.02.2025 | 56,10 | 56,25 | 55,55 | 55,90 | -0,36% | 87.291,00 |
| 10.02.2025 | 55,90 | 56,70 | 55,70 | 56,10 | 0,18% | 71.600,00 |
| 07.02.2025 | 57,25 | 58,30 | 56,00 | 56,00 | -2,61% | 105.437,00 |
| 06.02.2025 | 57,25 | 57,65 | 56,70 | 57,50 | 0,88% | 133.012,00 |
| 05.02.2025 | 56,70 | 57,30 | 56,00 | 57,00 | 0,62% | 150.434,00 |
| 04.02.2025 | 57,20 | 57,20 | 55,75 | 56,65 | -1,13% | 154.489,00 |
| 03.02.2025 | 56,50 | 57,35 | 56,30 | 57,30 | -1,97% | 147.663,00 |
| 31.01.2025 | 58,80 | 59,00 | 57,90 | 58,45 | -0,60% | 99.958,00 |
| 30.01.2025 | 59,20 | 60,35 | 58,55 | 58,80 | -0,93% | 128.479,00 |
| 29.01.2025 | 59,60 | 60,25 | 58,85 | 59,35 | -0,75% | 123.188,00 |
| 28.01.2025 | 59,75 | 61,25 | 59,75 | 59,80 | 0,67% | 86.474,00 |
| 27.01.2025 | 59,15 | 59,55 | 58,10 | 59,40 | -0,34% | 105.579,00 |
| 24.01.2025 | 59,45 | 60,65 | 58,70 | 59,60 | 1,62% | 152.789,00 |
| 23.01.2025 | 59,75 | 59,95 | 58,60 | 58,65 | -1,84% | 261.581,00 |
| 22.01.2025 | 58,95 | 60,30 | 58,15 | 59,75 | 4,46% | 221.531,00 |
| 21.01.2025 | 56,35 | 57,20 | 56,00 | 57,20 | 1,69% | 95.069,00 |
| 20.01.2025 | 55,30 | 56,25 | 55,30 | 56,25 | 0,27% | 54.640,00 |
| 17.01.2025 | 55,95 | 56,25 | 55,45 | 56,10 | 0,36% | 114.215,00 |
| 16.01.2025 | 56,35 | 56,90 | 54,70 | 55,90 | -1,67% | 166.581,00 |
| 15.01.2025 | 55,80 | 56,85 | 55,10 | 56,85 | 2,06% | 120.931,00 |
| 14.01.2025 | 56,60 | 56,80 | 55,45 | 55,70 | -0,18% | 113.561,00 |
| 13.01.2025 | 57,00 | 57,20 | 55,50 | 55,80 | -2,53% | 150.715,00 |
| 10.01.2025 | 58,85 | 58,85 | 56,75 | 57,25 | -2,97% | 144.548,00 |
| 09.01.2025 | 59,85 | 60,10 | 58,80 | 59,00 | -0,59% | 97.860,00 |
| 08.01.2025 | 59,40 | 59,85 | 58,65 | 59,35 | -0,75% | 71.721,00 |
| 07.01.2025 | 59,30 | 59,80 | 57,90 | 59,80 | 0,59% | 104.739,00 |
| 06.01.2025 | 59,30 | 60,35 | 58,90 | 59,45 | 0,76% | 100.632,00 |
| 03.01.2025 | 58,75 | 59,25 | 58,00 | 59,00 | 1,90% | 118.528,00 |
| 30.12.2024 | 57,80 | 58,20 | 57,25 | 57,90 | -0,34% | 117.986,00 |
| 27.12.2024 | 58,00 | 58,85 | 57,65 | 58,10 | 0,52% | 80.939,00 |
| 23.12.2024 | 58,20 | 59,35 | 57,50 | 57,80 | 1,23% | 154.666,00 |
| 20.12.2024 | 61,15 | 61,40 | 54,95 | 57,10 | -6,62% | 425.869,00 |
| 19.12.2024 | 62,50 | 62,90 | 60,95 | 61,15 | -4,00% | 97.474,00 |
| 18.12.2024 | 65,10 | 66,30 | 63,40 | 63,70 | -0,55% | 58.732,00 |
| 17.12.2024 | 63,20 | 64,45 | 62,65 | 64,05 | -0,62% | 79.848,00 |
| 16.12.2024 | 64,05 | 64,60 | 63,65 | 64,45 | -0,69% | 84.028,00 |
| 13.12.2024 | 65,50 | 66,15 | 64,90 | 64,90 | -1,22% | 39.116,00 |
| 12.12.2024 | 66,00 | 67,80 | 65,70 | 65,70 | -0,30% | 63.669,00 |
| 11.12.2024 | 65,00 | 66,15 | 64,75 | 65,90 | 0,69% | 40.219,00 |
| 10.12.2024 | 65,25 | 66,75 | 65,10 | 65,45 | -1,06% | 76.826,00 |
| 09.12.2024 | 66,30 | 66,45 | 65,15 | 66,15 | 0,61% | 48.865,00 |
| 06.12.2024 | 64,50 | 66,30 | 64,40 | 65,75 | 1,31% | 42.350,00 |
| 05.12.2024 | 66,65 | 66,65 | 64,60 | 64,90 | -2,04% | 64.048,00 |
| 04.12.2024 | 65,40 | 66,50 | 65,20 | 66,25 | 1,15% | 89.342,00 |
| 03.12.2024 | 68,50 | 68,95 | 64,50 | 65,50 | -3,89% | 99.473,00 |
| 02.12.2024 | 67,60 | 68,55 | 67,45 | 68,15 | 0,07% | 84.849,00 |
| 29.11.2024 | 67,55 | 68,20 | 67,25 | 68,10 | 0,44% | 60.612,00 |
| 28.11.2024 | 67,70 | 68,15 | 67,45 | 67,80 | 0,44% | 54.682,00 |
| 27.11.2024 | 67,80 | 68,70 | 67,40 | 67,50 | 0,15% | 71.553,00 |
| 26.11.2024 | 68,25 | 68,70 | 67,40 | 67,40 | -2,39% | 70.614,00 |
| 25.11.2024 | 69,95 | 70,90 | 68,15 | 69,05 | 2,30% | 121.812,00 |
| 22.11.2024 | 69,85 | 70,70 | 66,65 | 67,50 | -3,30% | 123.734,00 |
| 21.11.2024 | 69,00 | 69,85 | 67,45 | 69,80 | 2,95% | 95.961,00 |
| 20.11.2024 | 66,35 | 68,70 | 65,95 | 67,80 | 1,04% | 114.154,00 |
| 19.11.2024 | 68,45 | 68,70 | 67,05 | 67,10 | -2,04% | 95.272,00 |
| 18.11.2024 | 68,80 | 68,85 | 67,55 | 68,50 | -0,51% | 63.294,00 |
| 15.11.2024 | 71,70 | 71,80 | 68,85 | 68,85 | -5,88% | 81.858,00 |
| 14.11.2024 | 73,00 | 73,90 | 72,25 | 73,15 | -1,75% | 50.042,00 |
| 13.11.2024 | 74,00 | 74,45 | 73,05 | 74,45 | -0,27% | 56.710,00 |
| 12.11.2024 | 75,95 | 76,50 | 74,60 | 74,65 | -2,35% | 85.020,00 |
| 11.11.2024 | 76,65 | 77,60 | 76,00 | 76,45 | 0,86% | 52.790,00 |
| 08.11.2024 | 76,05 | 76,95 | 75,60 | 75,80 | 0,53% | 51.658,00 |