60,725€
1,04%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 60,65 | 60,70 | 60,35 | 60,70 | 1,00% | 49,00 |
| 14.10.2025 | 60,60 | 60,65 | 60,10 | 60,10 | -1,64% | 24,00 |
| 13.10.2025 | 60,90 | 61,30 | 60,75 | 61,10 | 1,33% | 16,00 |
| 10.10.2025 | 62,30 | 62,30 | 60,30 | 60,30 | -3,29% | 436,00 |
| 09.10.2025 | 63,40 | 63,40 | 62,20 | 62,35 | -1,34% | 56,00 |
| 08.10.2025 | 63,30 | 63,95 | 63,00 | 63,20 | -3,22% | 35,00 |
| 07.10.2025 | 65,15 | 65,30 | 64,70 | 65,30 | 0,46% | 55,00 |
| 06.10.2025 | 62,35 | 65,25 | 62,05 | 65,00 | 3,83% | 295,00 |
| 03.10.2025 | 62,10 | 62,60 | 62,10 | 62,60 | 0,08% | 73,00 |
| 02.10.2025 | 63,50 | 63,50 | 62,55 | 62,55 | -1,34% | 3,00 |
| 01.10.2025 | 62,65 | 64,35 | 62,65 | 63,40 | 1,44% | 57,00 |
| 30.09.2025 | 63,00 | 63,00 | 62,45 | 62,50 | 0,56% | 19,00 |
| 29.09.2025 | 61,95 | 62,25 | 61,85 | 62,15 | 0,24% | 94,00 |
| 26.09.2025 | 62,80 | 62,90 | 61,85 | 62,00 | -1,35% | 169,00 |
| 25.09.2025 | 66,15 | 66,15 | 60,05 | 62,85 | -6,54% | 848,00 |
| 24.09.2025 | 69,00 | 69,00 | 66,95 | 67,25 | -3,65% | 125,00 |
| 23.09.2025 | 69,75 | 69,80 | 69,50 | 69,80 | -0,36% | 18,00 |
| 22.09.2025 | 70,60 | 70,85 | 69,65 | 70,05 | -0,71% | 250,00 |
| 19.09.2025 | 69,75 | 70,55 | 69,40 | 70,55 | 2,32% | 33,00 |
| 18.09.2025 | 69,75 | 69,75 | 68,95 | 68,95 | -0,93% | 4,00 |
| 17.09.2025 | 68,20 | 69,60 | 68,20 | 69,60 | 2,88% | 170,00 |
| 16.09.2025 | 67,40 | 68,15 | 67,40 | 67,65 | 0,97% | 30,00 |
| 15.09.2025 | 65,95 | 67,30 | 65,95 | 67,00 | 1,75% | 95,00 |
| 12.09.2025 | 66,90 | 66,90 | 65,85 | 65,85 | -1,46% | 6,00 |
| 11.09.2025 | 66,95 | 67,20 | 66,30 | 66,83 | 0,19% | 3,00 |
| 10.09.2025 | 67,13 | 67,38 | 66,55 | 66,70 | -0,52% | 5,00 |
| 09.09.2025 | 67,93 | 68,30 | 65,93 | 67,05 | -1,36% | 104,00 |
| 08.09.2025 | 68,25 | 68,45 | 67,20 | 67,98 | 0,26% | 11,00 |
| 05.09.2025 | 68,00 | 68,45 | 67,80 | 67,80 | -0,07% | 13,00 |
| 04.09.2025 | 66,30 | 68,60 | 66,30 | 67,85 | 2,34% | 55,00 |
| 03.09.2025 | 66,30 | 66,50 | 66,05 | 66,30 | 0,15% | 26,00 |
| 02.09.2025 | 66,95 | 66,95 | 65,60 | 66,20 | -0,97% | 41,00 |
| 01.09.2025 | 68,10 | 68,10 | 66,45 | 66,85 | -2,34% | 56,00 |
| 29.08.2025 | 68,65 | 68,65 | 68,45 | 68,45 | 0,37% | 11,00 |
| 28.08.2025 | 68,85 | 69,75 | 68,20 | 68,20 | -1,30% | 4,00 |
| 27.08.2025 | 69,25 | 69,25 | 68,75 | 69,10 | 0,58% | 515,00 |
| 26.08.2025 | 70,55 | 70,55 | 68,70 | 68,70 | -2,48% | 6,00 |
| 25.08.2025 | 71,85 | 72,15 | 70,30 | 70,45 | -2,49% | 49,00 |
| 22.08.2025 | 72,45 | 72,80 | 72,25 | 72,25 | -0,62% | 7,00 |
| 21.08.2025 | 73,50 | 73,85 | 72,35 | 72,70 | 0,55% | 112,00 |
| 20.08.2025 | 72,50 | 72,50 | 71,90 | 72,30 | -0,69% | 47,00 |
| 19.08.2025 | 72,25 | 72,80 | 71,95 | 72,80 | 1,82% | 41,00 |
| 18.08.2025 | 73,10 | 73,35 | 71,50 | 71,50 | -2,05% | 143,00 |
| 15.08.2025 | 73,55 | 74,05 | 73,00 | 73,00 | -0,07% | 36,00 |
| 14.08.2025 | 73,35 | 73,65 | 72,55 | 73,05 | 0,48% | 105,00 |
| 13.08.2025 | 72,15 | 72,70 | 72,15 | 72,70 | 0,97% | 16,00 |
| 12.08.2025 | 71,60 | 72,00 | 71,60 | 72,00 | 1,41% | 4,00 |
| 11.08.2025 | 71,20 | 71,50 | 70,60 | 71,00 | -0,21% | 279,00 |
| 08.08.2025 | 71,30 | 71,90 | 70,85 | 71,15 | -0,63% | 93,00 |
| 07.08.2025 | 70,55 | 71,60 | 69,65 | 71,60 | 1,63% | 20,00 |
| 06.08.2025 | 71,35 | 71,70 | 70,05 | 70,45 | -2,08% | 15,00 |
| 05.08.2025 | 71,70 | 72,20 | 71,20 | 71,95 | 0,63% | 94,00 |
| 04.08.2025 | 72,75 | 72,75 | 70,30 | 71,50 | -1,04% | 221,00 |
| 01.08.2025 | 73,75 | 73,75 | 71,95 | 72,25 | -3,09% | 44,00 |
| 31.07.2025 | 75,40 | 75,70 | 73,35 | 74,55 | -1,32% | 70,00 |
| 30.07.2025 | 74,75 | 75,60 | 74,35 | 75,55 | 1,27% | 456,00 |
| 29.07.2025 | 78,25 | 78,25 | 74,55 | 74,60 | -4,60% | 106,00 |
| 28.07.2025 | 80,70 | 80,85 | 77,80 | 78,20 | -1,94% | 380,00 |
| 25.07.2025 | 79,15 | 80,20 | 76,80 | 79,75 | 0,63% | 909,00 |
| 24.07.2025 | 64,00 | 80,25 | 64,00 | 79,25 | 29,28% | 2.599,00 |
| 23.07.2025 | 61,55 | 61,75 | 61,30 | 61,30 | 1,91% | 138,00 |
| 22.07.2025 | 60,45 | 60,45 | 59,75 | 60,15 | -2,67% | 16,00 |
| 21.07.2025 | 62,35 | 62,35 | 61,80 | 61,80 | -0,64% | 91,00 |
| 18.07.2025 | 62,20 | 62,20 | 62,20 | 62,20 | 0,16% | 100,00 |
| 17.07.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -1,58% | 2,00 |
| 16.07.2025 | 62,80 | 63,10 | 62,35 | 63,10 | 3,27% | 91,00 |
| 15.07.2025 | 61,10 | 61,70 | 61,10 | 61,10 | 1,16% | 105,00 |
| 14.07.2025 | 61,10 | 61,10 | 60,20 | 60,40 | -2,42% | 72,00 |
| 11.07.2025 | 61,80 | 61,90 | 61,75 | 61,90 | 1,48% | 92,00 |
| 10.07.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -1,85% | 318,00 |
| 09.07.2025 | 61,90 | 62,15 | 61,90 | 62,15 | 0,08% | 10,00 |
| 08.07.2025 | 60,93 | 62,18 | 60,55 | 62,10 | 2,73% | - |
| 07.07.2025 | 62,35 | 62,40 | 60,45 | 60,45 | -1,79% | 111,00 |
| 04.07.2025 | 61,90 | 61,90 | 61,55 | 61,55 | -1,28% | 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% | - |