58,314CHF
2,13%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 57,15 | 59,13 | 57,13 | 58,20 | 1,92% | - |
| 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% | 76.824,00 |
| 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 | -3,15% | 123.734,00 |
| 21.11.2024 | 68,38 | 69,83 | 67,44 | 69,70 | 2,79% | - |
| 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% | 71.129,00 |
| 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 | -1,67% | 68.915,00 |
| 15.10.2024 | 68,49 | 69,29 | 67,49 | 67,94 | -1,04% | - |
| 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 |
| 03.10.2024 | 70,60 | 70,75 | 69,95 | 70,40 | -0,28% | 66.838,00 |
| 02.10.2024 | 70,20 | 71,55 | 70,20 | 70,60 | 0,50% | 73.478,00 |
| 01.10.2024 | 71,85 | 72,15 | 69,70 | 70,25 | -1,33% | 59.723,00 |
| 30.09.2024 | 72,65 | 73,50 | 71,10 | 71,20 | -2,33% | 74.261,00 |
| 27.09.2024 | 71,50 | 73,50 | 71,25 | 72,90 | 2,60% | 68.318,00 |
| 26.09.2024 | 70,80 | 71,40 | 70,15 | 71,05 | 1,86% | 99.243,00 |
| 25.09.2024 | 69,80 | 70,60 | 69,40 | 69,75 | -0,71% | 119.243,00 |
| 24.09.2024 | 71,30 | 71,60 | 69,75 | 70,25 | -0,99% | 97.099,00 |
| 23.09.2024 | 71,50 | 71,90 | 70,95 | 70,95 | -0,49% | 36.456,00 |
| 20.09.2024 | 73,15 | 73,40 | 70,90 | 71,30 | -3,26% | 134.265,00 |
| 19.09.2024 | 74,40 | 74,95 | 73,30 | 73,70 | -0,07% | 81.628,00 |
| 18.09.2024 | 75,35 | 75,35 | 72,40 | 73,75 | -1,86% | 62.364,00 |
| 17.09.2024 | 75,35 | 76,00 | 75,15 | 75,15 | -0,27% | 34.844,00 |
| 16.09.2024 | 75,60 | 75,95 | 74,80 | 75,35 | -0,40% | 45.748,00 |
| 13.09.2024 | 77,95 | 78,50 | 75,65 | 75,65 | -2,95% | 42.392,00 |
| 12.09.2024 | 78,10 | 79,00 | 77,10 | 77,95 | 0,58% | 28.699,00 |
| 11.09.2024 | 75,30 | 77,65 | 75,30 | 77,50 | 2,45% | 30.462,00 |
| 10.09.2024 | 76,70 | 78,05 | 75,65 | 75,65 | -1,37% | 49.305,00 |
| 09.09.2024 | 75,35 | 77,90 | 75,35 | 76,70 | 2,06% | 73.762,00 |
| 06.09.2024 | 75,75 | 76,55 | 75,00 | 75,15 | -1,12% | 55.255,00 |
| 05.09.2024 | 77,65 | 78,10 | 76,00 | 76,00 | -2,56% | 38.255,00 |
| 04.09.2024 | 77,90 | 79,10 | 76,80 | 78,00 | -1,70% | 38.310,00 |
| 03.09.2024 | 80,95 | 81,15 | 78,85 | 79,35 | -0,87% | 29.612,00 |
| 02.09.2024 | 80,60 | 80,90 | 78,45 | 80,05 | -1,36% | 55.398,00 |
| 30.08.2024 | 81,40 | 82,30 | 80,55 | 81,15 | -1,10% | 62.166,00 |
| 29.08.2024 | 81,35 | 83,05 | 81,10 | 82,05 | 1,23% | 51.837,00 |
| 28.08.2024 | 80,45 | 81,70 | 80,45 | 81,05 | 1,00% | 36.605,00 |
| 27.08.2024 | 81,65 | 82,20 | 80,00 | 80,25 | -1,77% | 27.112,00 |
| 26.08.2024 | 82,05 | 82,30 | 81,45 | 81,70 | -0,61% | 22.646,00 |
| 23.08.2024 | 84,00 | 84,05 | 82,20 | 82,20 | -2,03% | 34.634,00 |
| 22.08.2024 | 83,25 | 84,70 | 82,95 | 83,90 | 1,15% | 30.206,00 |
| 21.08.2024 | 82,60 | 83,50 | 82,00 | 82,95 | 0,40% | 34.181,00 |
| 20.08.2024 | 82,33 | 83,76 | 81,92 | 82,62 | 0,54% | - |
| 19.08.2024 | 81,04 | 82,62 | 81,04 | 82,18 | 1,15% | - |
| 16.08.2024 | 80,76 | 82,38 | 80,45 | 81,24 | 0,82% | - |
| 15.08.2024 | 80,39 | 80,71 | 79,99 | 80,58 | 0,63% | - |
| 14.08.2024 | 79,25 | 81,16 | 79,23 | 80,08 | 1,44% | - |
| 13.08.2024 | 80,44 | 81,40 | 78,00 | 78,95 | -2,07% | - |
| 12.08.2024 | 80,06 | 81,40 | 79,80 | 80,61 | 0,66% | - |
| 09.08.2024 | 78,25 | 80,19 | 78,21 | 80,09 | 2,10% | - |
| 08.08.2024 | 77,84 | 78,47 | 76,44 | 78,44 | -0,31% | - |
| 07.08.2024 | 75,46 | 80,37 | 75,35 | 78,68 | 4,62% | - |
| 06.08.2024 | 75,89 | 76,87 | 74,70 | 75,21 | -0,61% | - |