61,875€
-0,04%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 61,63 | 62,10 | 60,65 | 61,93 | -0,68% | 4,00 |
| 03.07.2025 | 62,70 | 62,70 | 62,00 | 62,35 | -1,07% | 114,00 |
| 02.07.2025 | 62,03 | 63,08 | 61,65 | 63,03 | 1,82% | - |
| 01.07.2025 | 61,30 | 62,10 | 61,30 | 61,90 | -0,96% | 120,00 |
| 30.06.2025 | 63,40 | 63,40 | 62,50 | 62,50 | -1,03% | 72,00 |
| 27.06.2025 | 63,15 | 63,15 | 63,15 | 63,15 | 1,45% | 2,00 |
| 26.06.2025 | 62,25 | 62,25 | 62,25 | 62,25 | 0,00% | 30,00 |
| 25.06.2025 | 63,20 | 63,20 | 62,25 | 62,25 | 0,57% | 87,00 |
| 24.06.2025 | 62,20 | 62,80 | 61,90 | 61,90 | 0,73% | 101,00 |
| 23.06.2025 | 61,90 | 61,90 | 61,45 | 61,45 | -1,36% | 301,00 |
| 20.06.2025 | 61,45 | 62,50 | 61,35 | 62,30 | 2,13% | 131,00 |
| 19.06.2025 | 60,50 | 61,20 | 60,50 | 61,00 | 0,25% | 212,00 |
| 18.06.2025 | 57,80 | 61,10 | 57,80 | 60,85 | 6,61% | 547,00 |
| 17.06.2025 | 57,23 | 57,68 | 56,58 | 57,08 | -1,08% | - |
| 16.06.2025 | 57,90 | 57,90 | 57,05 | 57,70 | -0,52% | 194,00 |
| 13.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,51% | 34,00 |
| 12.06.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -1,52% | 25,00 |
| 11.06.2025 | 59,80 | 59,80 | 59,15 | 59,20 | 0,42% | 100,00 |
| 10.06.2025 | 57,85 | 58,95 | 57,85 | 58,95 | 2,61% | 170,00 |
| 09.06.2025 | 57,45 | 57,45 | 57,45 | 57,45 | 0,70% | 50,00 |
| 06.06.2025 | 57,05 | 57,05 | 57,05 | 57,05 | -0,09% | 10,00 |
| 05.06.2025 | 56,55 | 57,10 | 56,55 | 57,10 | 5,79% | 220,00 |
| 04.06.2025 | 53,43 | 54,03 | 52,55 | 53,98 | 1,27% | - |
| 03.06.2025 | 53,83 | 54,08 | 52,93 | 53,30 | -1,39% | - |
| 02.06.2025 | 54,05 | 54,05 | 54,05 | 54,05 | -1,73% | 3,00 |
| 30.05.2025 | 55,15 | 55,15 | 55,00 | 55,00 | 1,85% | 79,00 |
| 29.05.2025 | 54,75 | 54,75 | 53,75 | 54,00 | -0,51% | - |
| 28.05.2025 | 54,65 | 55,08 | 54,13 | 54,28 | -1,50% | - |
| 27.05.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 3,77% | 90,00 |
| 26.05.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 1,24% | 31,00 |
| 23.05.2025 | 53,85 | 53,85 | 52,45 | 52,45 | -1,32% | 147,00 |
| 22.05.2025 | 53,80 | 53,80 | 53,00 | 53,15 | -5,09% | 174,00 |
| 21.05.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,18% | 20,00 |
| 20.05.2025 | 55,85 | 55,90 | 55,70 | 55,90 | -0,18% | 115,00 |
| 19.05.2025 | 55,75 | 56,00 | 55,75 | 56,00 | -0,80% | 98,00 |
| 16.05.2025 | 56,45 | 56,45 | 56,45 | 56,45 | -0,62% | 1,00 |
| 15.05.2025 | 56,45 | 56,80 | 56,45 | 56,80 | 0,44% | 55,00 |
| 14.05.2025 | 56,55 | 56,55 | 56,55 | 56,55 | 0,71% | 8,00 |
| 13.05.2025 | 56,28 | 56,45 | 55,70 | 56,15 | -0,27% | - |
| 12.05.2025 | 54,60 | 56,30 | 53,90 | 56,30 | 4,45% | 100,00 |
| 09.05.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,09% | 59,00 |
| 08.05.2025 | 53,85 | 53,85 | 53,85 | 53,85 | 2,47% | 58,00 |
| 07.05.2025 | 52,45 | 52,55 | 52,45 | 52,55 | -0,85% | 11,00 |
| 06.05.2025 | 54,10 | 54,10 | 53,00 | 53,00 | -2,30% | 144,00 |
| 05.05.2025 | 54,25 | 54,25 | 54,25 | 54,25 | -1,45% | 286,00 |