53,298CHF
5,65%
Echtzeit-Aktienkurs BACHEM HLDG NA SF 0,01
Bid:
Ask:
Aktienkurse zur BACHEM HLDG NA SF 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 51,00 | 53,95 | 50,75 | 53,60 | 6,24% | 222.612,00 |
| 04.06.2025 | 50,05 | 50,55 | 49,22 | 50,45 | 1,26% | 135.255,00 |
| 03.06.2025 | 49,98 | 50,50 | 49,64 | 49,82 | -0,86% | 81.727,00 |
| 02.06.2025 | 51,35 | 51,50 | 49,92 | 50,25 | -2,71% | 101.920,00 |
| 30.05.2025 | 50,70 | 52,05 | 50,70 | 51,65 | 1,97% | 203.424,00 |
| 28.05.2025 | 51,15 | 51,50 | 50,65 | 50,65 | -1,36% | 98.379,00 |
| 27.05.2025 | 49,86 | 51,90 | 49,66 | 51,35 | 3,07% | 158.929,00 |
| 26.05.2025 | 49,74 | 49,96 | 49,50 | 49,82 | 1,84% | 52.460,00 |
| 23.05.2025 | 49,60 | 50,40 | 48,20 | 48,92 | -1,17% | 144.291,00 |
| 22.05.2025 | 50,80 | 51,05 | 49,26 | 49,50 | -3,98% | 138.337,00 |
| 21.05.2025 | 52,05 | 52,30 | 51,05 | 51,55 | -1,43% | 81.743,00 |
| 20.05.2025 | 52,80 | 52,90 | 51,95 | 52,30 | -0,10% | 65.289,00 |
| 19.05.2025 | 52,50 | 52,70 | 52,05 | 52,35 | -0,29% | 62.210,00 |
| 16.05.2025 | 53,10 | 53,25 | 52,30 | 52,50 | -0,85% | 71.857,00 |
| 15.05.2025 | 53,00 | 53,45 | 52,60 | 52,95 | -0,19% | 134.752,00 |
| 14.05.2025 | 53,50 | 53,50 | 52,50 | 53,05 | 0,38% | 104.861,00 |
| 13.05.2025 | 52,55 | 52,85 | 52,10 | 52,85 | 0,76% | 96.198,00 |
| 12.05.2025 | 50,15 | 52,45 | 49,90 | 52,45 | 3,55% | 149.365,00 |
| 09.05.2025 | 50,45 | 50,85 | 49,86 | 50,65 | 1,20% | 92.401,00 |
| 08.05.2025 | 48,82 | 51,70 | 48,50 | 50,05 | 2,86% | 131.561,00 |
| 07.05.2025 | 49,10 | 49,34 | 48,48 | 48,66 | -1,70% | 113.471,00 |
| 06.05.2025 | 50,70 | 50,70 | 49,42 | 49,50 | -1,98% | 149.243,00 |
| 05.05.2025 | 50,80 | 51,10 | 50,30 | 50,50 | -1,66% | 95.811,00 |
| 02.05.2025 | 50,95 | 51,85 | 50,50 | 51,35 | 1,99% | 166.769,00 |
| 30.04.2025 | 50,10 | 51,05 | 49,90 | 50,35 | 0,90% | 103.926,00 |
| 29.04.2025 | 49,94 | 50,85 | 49,70 | 49,90 | 0,08% | 88.984,00 |
| 28.04.2025 | 49,82 | 50,20 | 49,60 | 49,86 | 0,69% | 109.752,00 |
| 25.04.2025 | 49,50 | 49,92 | 49,10 | 49,52 | 0,94% | 91.184,00 |
| 24.04.2025 | 48,88 | 49,36 | 48,24 | 49,06 | 0,00% | 157.172,00 |
| 23.04.2025 | 48,14 | 50,00 | 47,78 | 49,06 | 3,72% | 169.173,00 |
| 22.04.2025 | 47,36 | 47,42 | 46,16 | 47,30 | -0,08% | 132.429,00 |
| 17.04.2025 | 47,76 | 47,84 | 46,72 | 47,34 | -1,09% | 175.655,00 |
| 16.04.2025 | 48,06 | 48,30 | 47,38 | 47,86 | -0,99% | 118.699,00 |
| 15.04.2025 | 47,74 | 48,34 | 47,30 | 48,34 | 1,64% | 134.555,00 |
| 14.04.2025 | 47,82 | 47,98 | 47,16 | 47,56 | 1,80% | 104.778,00 |
| 11.04.2025 | 46,54 | 47,18 | 45,26 | 46,72 | 0,99% | 130.944,00 |
| 10.04.2025 | 51,00 | 51,00 | 45,70 | 46,26 | 4,19% | 263.679,00 |
| 09.04.2025 | 45,00 | 45,20 | 43,90 | 44,40 | -4,93% | 165.024,00 |
| 08.04.2025 | 46,10 | 47,22 | 45,04 | 46,70 | 4,61% | 173.540,00 |
| 07.04.2025 | 43,44 | 47,74 | 43,34 | 44,64 | -4,25% | 269.113,00 |
| 04.04.2025 | 49,20 | 49,36 | 46,26 | 46,62 | -5,70% | 336.366,00 |
| 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% | 96.250,00 |
| 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% | 157.069,00 |
| 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 |