90,300€
-2,72%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 92,93 | 92,98 | 90,50 | 91,18 | -1,78% | 34,00 |
| 20.10.2026 | 89,30 | 92,98 | 89,23 | 92,83 | 3,83% | 428,00 |
| 19.10.2026 | 90,23 | 91,33 | 89,30 | 89,40 | -0,45% | 1.260,00 |
| 16.10.2026 | 91,03 | 91,55 | 89,55 | 89,80 | -1,16% | - |
| 15.10.2026 | 90,70 | 90,85 | 90,70 | 90,85 | 3,24% | - |
| 14.10.2026 | 86,75 | 88,95 | 86,55 | 88,00 | 1,41% | 44,00 |
| 13.10.2026 | 86,73 | 87,25 | 85,70 | 86,78 | 0,09% | 162,00 |
| 12.10.2026 | 87,13 | 87,18 | 84,80 | 86,70 | 0,52% | 375,00 |
| 09.10.2026 | 84,48 | 87,15 | 84,20 | 86,25 | 2,59% | 28,00 |
| 08.10.2026 | 86,03 | 86,03 | 83,48 | 84,08 | -2,63% | 161,00 |
| 07.10.2026 | 85,13 | 86,73 | 84,23 | 86,35 | 1,29% | 84,00 |
| 06.10.2026 | 85,13 | 89,58 | 85,08 | 85,25 | 0,06% | 331,00 |
| 05.10.2026 | 85,23 | 86,75 | 84,65 | 85,20 | 0,00% | 861,00 |
| 02.10.2026 | 84,28 | 85,80 | 83,25 | 85,20 | 1,40% | 93,00 |
| 01.10.2026 | 85,38 | 85,48 | 83,60 | 84,03 | -1,38% | 1.680,00 |
| 30.09.2026 | 86,70 | 87,53 | 85,10 | 85,20 | -1,53% | - |
| 29.09.2026 | 86,73 | 87,50 | 85,93 | 86,53 | -0,55% | 1.323,00 |
| 28.09.2026 | 86,18 | 87,93 | 85,93 | 87,00 | 0,40% | - |
| 25.09.2026 | 88,63 | 88,90 | 85,40 | 86,65 | -2,01% | 1.680,00 |
| 24.09.2026 | 88,35 | 89,43 | 85,98 | 88,43 | -0,23% | 36,00 |
| 23.09.2026 | 88,78 | 89,65 | 88,10 | 88,63 | -0,14% | 2.355,00 |
| 22.09.2026 | 85,58 | 88,95 | 85,38 | 88,75 | 3,68% | 1.476,00 |
| 21.09.2026 | 83,50 | 86,28 | 83,00 | 85,60 | 3,10% | 1.511,00 |
| 18.09.2026 | 82,40 | 83,95 | 82,23 | 83,03 | 0,76% | 5.526,00 |
| 17.09.2026 | 81,48 | 83,33 | 78,23 | 82,40 | 1,57% | 5.202,00 |
| 16.09.2026 | 82,05 | 82,68 | 80,88 | 81,13 | -0,98% | 350,00 |
| 15.09.2026 | 81,63 | 82,33 | 80,43 | 81,93 | 0,55% | - |
| 14.09.2026 | 80,90 | 83,13 | 80,75 | 81,48 | 0,31% | 460,00 |
| 11.09.2026 | 84,00 | 84,98 | 80,15 | 81,23 | -2,93% | 444,00 |
| 10.09.2026 | 83,78 | 85,80 | 83,05 | 83,68 | 1,79% | 4.380,00 |
| 09.09.2026 | 83,33 | 83,95 | 79,93 | 82,20 | -1,23% | 473,00 |
| 08.09.2026 | 81,68 | 83,88 | 81,28 | 83,23 | 1,65% | 213,00 |
| 07.09.2026 | 81,95 | 82,30 | 79,58 | 81,88 | -0,40% | - |
| 04.09.2026 | 83,53 | 84,20 | 82,03 | 82,20 | -1,56% | 84,00 |
| 03.09.2026 | 81,53 | 85,85 | 81,53 | 83,50 | 2,45% | 850,00 |
| 02.09.2026 | 79,45 | 82,70 | 79,05 | 81,50 | 2,48% | - |
| 01.09.2026 | 80,35 | 81,88 | 79,33 | 79,53 | -1,00% | 2.100,00 |
| 31.08.2026 | 81,93 | 82,18 | 80,03 | 80,33 | -2,01% | 13,00 |
| 28.08.2026 | 81,73 | 83,23 | 80,75 | 81,98 | 0,37% | - |
| 27.08.2026 | 81,25 | 81,90 | 80,43 | 81,68 | 0,93% | - |
| 26.08.2026 | 82,45 | 82,85 | 80,83 | 80,93 | -2,00% | 240,00 |
| 25.08.2026 | 80,68 | 83,08 | 80,35 | 82,58 | 2,64% | - |
| 24.08.2026 | 82,50 | 83,40 | 79,75 | 80,45 | -2,51% | 136,00 |
| 21.08.2026 | 83,10 | 83,73 | 81,93 | 82,53 | -0,42% | 1.057,00 |
| 20.08.2026 | 83,68 | 83,68 | 82,80 | 82,88 | 0,70% | 1.366,00 |