73,966CHF
3,16%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 72,67 | 73,44 | 72,08 | 72,81 | 1,54% | - |
| 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 |
| 27.03.2026 | 64,30 | 64,30 | 62,45 | 62,90 | -1,95% | 66.345,00 |
| 26.03.2026 | 63,95 | 64,50 | 62,70 | 64,15 | -0,16% | 103.525,00 |
| 25.03.2026 | 62,90 | 65,20 | 62,90 | 64,25 | 2,55% | 165.500,00 |
| 24.03.2026 | 61,90 | 63,35 | 60,50 | 62,65 | 2,20% | 150.109,00 |
| 23.03.2026 | 60,35 | 63,00 | 58,30 | 61,30 | -0,89% | 133.889,00 |
| 20.03.2026 | 63,00 | 63,20 | 61,05 | 61,85 | -0,40% | 190.975,00 |
| 19.03.2026 | 61,75 | 62,20 | 60,55 | 62,10 | -0,24% | 121.611,00 |
| 18.03.2026 | 62,00 | 63,00 | 61,55 | 62,25 | 1,88% | 121.101,00 |
| 17.03.2026 | 58,55 | 61,35 | 58,45 | 61,10 | 4,36% | 154.466,00 |
| 16.03.2026 | 61,00 | 62,55 | 57,60 | 58,55 | -2,98% | 180.145,00 |
| 13.03.2026 | 59,70 | 61,65 | 58,75 | 60,35 | 1,94% | 217.181,00 |
| 12.03.2026 | 58,50 | 63,90 | 57,80 | 59,20 | 7,73% | 387.510,00 |
| 11.03.2026 | 54,70 | 56,20 | 54,50 | 54,95 | -0,72% | 111.150,00 |
| 10.03.2026 | 56,00 | 56,85 | 55,30 | 55,35 | 1,93% | 129.232,00 |
| 09.03.2026 | 55,30 | 55,40 | 53,95 | 54,30 | -2,34% | 113.542,00 |
| 06.03.2026 | 57,40 | 57,40 | 54,20 | 55,60 | -3,89% | 207.591,00 |
| 05.03.2026 | 58,70 | 59,30 | 57,40 | 57,85 | -1,03% | 87.469,00 |
| 04.03.2026 | 58,40 | 59,45 | 57,50 | 58,45 | 0,95% | 130.472,00 |
| 03.03.2026 | 57,55 | 58,75 | 56,95 | 57,90 | -2,44% | 108.592,00 |
| 02.03.2026 | 57,50 | 59,80 | 57,20 | 59,35 | -0,08% | 128.863,00 |
| 27.02.2026 | 59,20 | 60,00 | 58,50 | 59,40 | 1,45% | 143.262,00 |
| 26.02.2026 | 57,95 | 59,20 | 57,35 | 58,55 | 0,86% | 130.768,00 |
| 25.02.2026 | 56,90 | 58,30 | 56,50 | 58,05 | 1,93% | 110.114,00 |
| 24.02.2026 | 56,55 | 57,45 | 55,65 | 56,95 | 1,42% | 335.397,00 |
| 23.02.2026 | 64,50 | 64,50 | 55,65 | 56,15 | -13,68% | 529.199,00 |
| 20.02.2026 | 66,50 | 66,50 | 65,05 | 65,05 | -1,59% | 73.454,00 |
| 19.02.2026 | 66,30 | 66,90 | 65,90 | 66,10 | 0,15% | 60.413,00 |
| 18.02.2026 | 64,50 | 66,40 | 64,40 | 66,00 | 3,69% | 93.192,00 |
| 17.02.2026 | 63,25 | 64,05 | 62,90 | 63,65 | 0,24% | 44.125,00 |
| 16.02.2026 | 64,30 | 64,35 | 63,05 | 63,50 | -1,17% | 144.008,00 |
| 13.02.2026 | 64,60 | 64,95 | 63,55 | 64,25 | 0,55% | 97.942,00 |