57,909CHF
3,41%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 55,97 | 59,22 | 55,97 | 57,94 | 3,47% | - |
| 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 |
| 07.11.2024 | 74,45 | 76,75 | 74,45 | 75,40 | 0,27% | 53.115,00 |
| 06.11.2024 | 75,80 | 76,30 | 74,40 | 75,20 | 0,80% | 73.327,00 |
| 05.11.2024 | 73,60 | 75,10 | 73,55 | 74,60 | 0,95% | 46.507,00 |
| 04.11.2024 | 71,95 | 75,30 | 71,75 | 73,90 | 5,87% | 137.165,00 |
| 01.11.2024 | 68,90 | 70,15 | 68,45 | 69,80 | 2,12% | 39.319,00 |
| 31.10.2024 | 68,75 | 69,25 | 67,80 | 68,35 | -1,16% | 87.800,00 |
| 30.10.2024 | 69,75 | 70,55 | 68,40 | 69,15 | -1,21% | 52.360,00 |
| 29.10.2024 | 71,75 | 72,40 | 70,00 | 70,00 | -1,89% | 45.992,00 |
| 28.10.2024 | 70,35 | 71,50 | 69,85 | 71,35 | 2,37% | 46.014,00 |
| 25.10.2024 | 69,85 | 69,95 | 69,35 | 69,70 | -0,07% | 24.171,00 |
| 24.10.2024 | 69,00 | 70,25 | 69,00 | 69,75 | 0,87% | 49.602,00 |
| 23.10.2024 | 68,95 | 69,50 | 68,00 | 69,15 | 1,10% | 36.630,00 |
| 22.10.2024 | 69,50 | 69,50 | 67,95 | 68,40 | -0,29% | 34.317,00 |
| 21.10.2024 | 69,50 | 70,45 | 68,00 | 68,60 | -1,01% | 54.089,00 |
| 18.10.2024 | 68,70 | 70,60 | 68,70 | 69,30 | 0,87% | 52.676,00 |
| 17.10.2024 | 66,75 | 68,85 | 66,70 | 68,70 | 2,84% | 44.155,00 |
| 16.10.2024 | 67,15 | 67,85 | 66,50 | 66,80 | -1,69% | 68.915,00 |
| 15.10.2024 | 69,25 | 69,45 | 67,30 | 67,95 | -1,02% | 74.604,00 |
| 14.10.2024 | 67,65 | 69,00 | 66,95 | 68,65 | 1,78% | 62.865,00 |
| 11.10.2024 | 67,00 | 67,90 | 66,85 | 67,45 | 1,12% | 42.880,00 |
| 10.10.2024 | 66,95 | 67,05 | 66,05 | 66,70 | -0,22% | 61.598,00 |
| 09.10.2024 | 66,60 | 67,25 | 66,40 | 66,85 | 0,00% | 81.725,00 |
| 08.10.2024 | 67,55 | 67,85 | 66,75 | 66,85 | -1,84% | 68.398,00 |
| 07.10.2024 | 69,30 | 69,70 | 67,85 | 68,10 | -1,73% | 89.019,00 |
| 04.10.2024 | 70,05 | 70,95 | 69,05 | 69,30 | -1,56% | 57.961,00 |