76,889CHF
-0,66%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 77,62 | 78,30 | 76,84 | 76,84 | -0,73% | - |
| 20.08.2026 | 78,00 | 80,00 | 77,25 | 77,40 | 1,04% | 121.463,00 |
| 19.08.2026 | 73,95 | 77,50 | 73,55 | 76,60 | 2,34% | 109.698,00 |
| 18.08.2026 | 75,00 | 75,70 | 73,60 | 74,85 | 0,00% | 80.488,00 |
| 17.08.2026 | 75,25 | 75,95 | 74,65 | 74,85 | -0,53% | 92.775,00 |
| 14.08.2026 | 75,75 | 76,30 | 74,60 | 75,25 | 0,20% | 74.688,00 |
| 13.08.2026 | 74,45 | 75,85 | 74,35 | 75,10 | 1,83% | 111.020,00 |
| 12.08.2026 | 74,25 | 74,25 | 72,75 | 73,75 | -1,14% | 58.869,00 |
| 11.08.2026 | 74,20 | 75,25 | 72,85 | 74,60 | 0,13% | 66.553,00 |
| 10.08.2026 | 74,00 | 74,95 | 72,05 | 74,50 | 1,15% | 81.021,00 |
| 07.08.2026 | 72,60 | 75,05 | 72,60 | 73,65 | 1,24% | 99.108,00 |
| 06.08.2026 | 72,95 | 73,55 | 71,90 | 72,75 | -0,34% | 75.505,00 |
| 05.08.2026 | 74,75 | 74,95 | 70,70 | 73,00 | -2,28% | 198.168,00 |
| 04.08.2026 | 74,90 | 76,40 | 74,05 | 74,70 | -0,27% | 82.540,00 |
| 03.08.2026 | 74,80 | 76,05 | 73,05 | 74,90 | 0,13% | 164.641,00 |
| 31.07.2026 | 78,95 | 82,30 | 74,80 | 74,80 | -2,86% | 225.388,00 |
| 30.07.2026 | 69,50 | 78,95 | 68,90 | 77,00 | 4,62% | 267.998,00 |
| 29.07.2026 | 72,00 | 73,60 | 72,00 | 73,60 | 0,48% | 108.211,00 |
| 28.07.2026 | 72,50 | 73,60 | 71,60 | 73,25 | 0,14% | 129.269,00 |
| 27.07.2026 | 75,90 | 76,35 | 73,15 | 73,15 | -2,53% | 86.924,00 |
| 24.07.2026 | 75,20 | 76,60 | 72,70 | 75,05 | -0,33% | 104.318,00 |
| 23.07.2026 | 74,35 | 76,50 | 73,10 | 75,30 | 0,13% | 90.946,00 |
| 22.07.2026 | 77,40 | 77,40 | 73,30 | 75,20 | -3,22% | 139.488,00 |
| 21.07.2026 | 72,95 | 79,25 | 72,95 | 77,70 | 10,60% | 405.170,00 |
| 20.07.2026 | 71,00 | 71,60 | 69,30 | 70,25 | -1,26% | 117.101,00 |
| 17.07.2026 | 71,50 | 72,10 | 69,60 | 71,15 | -1,59% | 144.376,00 |
| 16.07.2026 | 74,10 | 74,10 | 71,65 | 72,30 | -2,30% | 118.363,00 |
| 15.07.2026 | 75,45 | 75,95 | 72,85 | 74,00 | -1,86% | 89.797,00 |
| 14.07.2026 | 73,80 | 75,45 | 73,05 | 75,40 | 1,34% | 46.689,00 |
| 13.07.2026 | 74,20 | 74,40 | 72,85 | 74,40 | -0,60% | 75.006,00 |
| 10.07.2026 | 74,40 | 76,35 | 73,85 | 74,85 | 1,01% | 79.963,00 |
| 09.07.2026 | 73,45 | 74,10 | 72,00 | 74,10 | 3,35% | 65.434,00 |
| 08.07.2026 | 75,40 | 75,40 | 71,70 | 71,70 | -5,60% | 125.452,00 |
| 07.07.2026 | 76,80 | 77,50 | 75,40 | 75,95 | -1,36% | 77.095,00 |
| 06.07.2026 | 78,00 | 79,15 | 76,60 | 77,00 | -0,71% | 95.480,00 |
| 03.07.2026 | 75,45 | 77,55 | 74,90 | 77,55 | 2,04% | 73.908,00 |
| 02.07.2026 | 76,20 | 77,50 | 75,55 | 76,00 | -1,75% | 219.731,00 |
| 01.07.2026 | 76,00 | 77,35 | 75,65 | 77,35 | 2,25% | 98.125,00 |
| 30.06.2026 | 72,95 | 77,15 | 72,95 | 75,65 | 3,77% | 172.657,00 |
| 29.06.2026 | 72,00 | 73,70 | 71,95 | 72,90 | 1,39% | 91.121,00 |
| 26.06.2026 | 70,90 | 71,95 | 70,25 | 71,90 | 0,98% | 96.651,00 |
| 25.06.2026 | 70,35 | 72,05 | 70,00 | 71,20 | 1,21% | 102.175,00 |
| 24.06.2026 | 68,20 | 71,30 | 68,10 | 70,35 | 3,91% | 126.566,00 |
| 23.06.2026 | 66,50 | 68,15 | 66,00 | 67,70 | 1,20% | 103.764,00 |
| 22.06.2026 | 67,10 | 68,30 | 66,25 | 66,90 | -1,55% | 96.634,00 |
| 19.06.2026 | 67,10 | 69,10 | 67,10 | 67,95 | 1,42% | 468.066,00 |
| 18.06.2026 | 67,00 | 67,00 | 65,80 | 67,00 | -0,15% | 100.007,00 |
| 17.06.2026 | 66,25 | 67,60 | 65,65 | 67,10 | 2,21% | 106.306,00 |
| 16.06.2026 | 66,65 | 67,25 | 65,00 | 65,65 | -1,43% | 148.106,00 |
| 15.06.2026 | 66,90 | 67,55 | 66,40 | 66,60 | 0,83% | 140.979,00 |
| 12.06.2026 | 67,45 | 67,65 | 65,15 | 66,05 | -0,45% | 114.361,00 |
| 11.06.2026 | 67,00 | 67,85 | 66,10 | 66,35 | -0,97% | 111.173,00 |
| 10.06.2026 | 68,50 | 68,55 | 66,35 | 67,00 | -2,12% | 57.409,00 |
| 09.06.2026 | 67,45 | 70,55 | 67,40 | 68,45 | 0,00% | 103.318,00 |
| 08.06.2026 | 67,55 | 68,50 | 65,75 | 68,45 | -0,15% | 120.594,00 |
| 05.06.2026 | 69,70 | 69,70 | 68,15 | 68,55 | -1,79% | 87.974,00 |
| 04.06.2026 | 68,00 | 70,90 | 66,95 | 69,80 | 2,80% | 134.601,00 |
| 03.06.2026 | 70,40 | 70,75 | 66,95 | 67,90 | -4,37% | 243.669,00 |
| 02.06.2026 | 72,70 | 74,00 | 70,20 | 71,00 | -2,14% | 169.474,00 |
| 01.06.2026 | 76,95 | 77,20 | 71,40 | 72,55 | -5,60% | 209.390,00 |
| 29.05.2026 | 82,00 | 82,00 | 75,80 | 76,85 | -5,12% | 414.965,00 |
| 28.05.2026 | 80,00 | 81,80 | 78,35 | 81,00 | 0,56% | 130.473,00 |
| 27.05.2026 | 80,05 | 82,25 | 79,85 | 80,55 | 1,07% | 133.835,00 |
| 26.05.2026 | 78,80 | 80,00 | 77,70 | 79,70 | 1,53% | 128.239,00 |
| 22.05.2026 | 78,50 | 79,15 | 77,55 | 78,50 | 0,58% | 123.759,00 |
| 21.05.2026 | 78,50 | 79,50 | 76,70 | 78,05 | -0,51% | 125.411,00 |
| 20.05.2026 | 76,95 | 79,00 | 76,90 | 78,45 | 1,75% | 101.323,00 |
| 19.05.2026 | 75,00 | 78,85 | 75,00 | 77,10 | 0,92% | 96.252,00 |
| 18.05.2026 | 75,20 | 77,25 | 74,40 | 76,40 | 1,39% | 98.345,00 |
| 15.05.2026 | 76,50 | 77,45 | 74,85 | 75,35 | -1,89% | 111.277,00 |
| 13.05.2026 | 77,60 | 78,90 | 76,45 | 76,80 | -0,52% | 108.395,00 |
| 12.05.2026 | 78,70 | 79,35 | 77,20 | 77,20 | -2,46% | 132.210,00 |
| 11.05.2026 | 80,50 | 82,30 | 78,05 | 79,15 | -1,49% | 134.267,00 |
| 08.05.2026 | 81,00 | 83,25 | 80,35 | 80,35 | -1,83% | 138.773,00 |
| 07.05.2026 | 81,55 | 83,25 | 81,10 | 81,85 | 0,92% | 240.529,00 |
| 06.05.2026 | 78,00 | 81,10 | 76,55 | 81,10 | 7,49% | 347.921,00 |
| 05.05.2026 | 74,90 | 76,50 | 73,15 | 75,45 | 2,03% | 241.063,00 |
| 04.05.2026 | 71,00 | 74,35 | 70,50 | 73,95 | 4,45% | 172.896,00 |
| 30.04.2026 | 68,00 | 71,60 | 67,60 | 70,80 | 4,04% | 121.478,00 |
| 29.04.2026 | 68,80 | 69,45 | 67,70 | 68,05 | -0,15% | 93.568,00 |
| 28.04.2026 | 68,10 | 69,40 | 67,30 | 68,15 | -0,73% | 109.573,00 |
| 27.04.2026 | 68,50 | 69,70 | 67,90 | 68,65 | 1,10% | 148.606,00 |
| 24.04.2026 | 67,90 | 68,40 | 66,80 | 67,90 | 0,37% | 77.316,00 |
| 23.04.2026 | 68,00 | 68,90 | 66,80 | 67,65 | -1,46% | 78.221,00 |
| 22.04.2026 | 69,90 | 69,95 | 68,65 | 68,65 | -1,15% | 88.671,00 |
| 21.04.2026 | 69,30 | 71,00 | 68,90 | 69,45 | 0,14% | 89.359,00 |
| 20.04.2026 | 69,85 | 69,95 | 68,30 | 69,35 | -1,14% | 109.145,00 |
| 17.04.2026 | 70,50 | 71,15 | 69,70 | 70,15 | -0,07% | 100.282,00 |
| 16.04.2026 | 73,45 | 74,25 | 69,60 | 70,20 | -3,84% | 205.445,00 |
| 15.04.2026 | 74,25 | 75,05 | 72,20 | 73,00 | -1,82% | 228.481,00 |
| 14.04.2026 | 69,95 | 74,35 | 69,85 | 74,35 | 6,52% | 248.118,00 |
| 13.04.2026 | 66,30 | 70,60 | 65,60 | 69,80 | 5,20% | 191.334,00 |
| 10.04.2026 | 64,25 | 66,75 | 64,25 | 66,35 | 4,49% | 179.792,00 |
| 09.04.2026 | 63,05 | 63,80 | 62,70 | 63,50 | -0,70% | 137.486,00 |
| 08.04.2026 | 63,70 | 65,80 | 63,35 | 63,95 | 0,47% | 171.052,00 |
| 07.04.2026 | 67,00 | 67,25 | 63,65 | 63,65 | -4,72% | 128.200,00 |
| 02.04.2026 | 65,95 | 66,80 | 64,80 | 66,80 | 0,23% | 107.043,00 |
| 01.04.2026 | 66,90 | 67,35 | 66,10 | 66,65 | 2,78% | 137.405,00 |
| 31.03.2026 | 63,65 | 65,60 | 62,65 | 64,85 | 2,13% | 125.012,00 |
| 30.03.2026 | 62,85 | 63,50 | 62,25 | 63,50 | 0,95% | 65.569,00 |