57,300€
0,44%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 56,85 | 56,85 | 56,75 | 56,80 | -0,44% | - |
| 15.12.2025 | 57,20 | 57,40 | 57,05 | 57,05 | 0,80% | 276,00 |
| 12.12.2025 | 56,70 | 56,70 | 56,60 | 56,60 | -0,18% | 33,00 |
| 11.12.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -1,78% | 25,00 |
| 10.12.2025 | 57,40 | 57,78 | 57,10 | 57,73 | 0,48% | - |
| 09.12.2025 | 57,25 | 57,45 | 57,25 | 57,45 | 0,97% | 64,00 |
| 08.12.2025 | 57,90 | 58,10 | 56,80 | 56,90 | -1,47% | 137,00 |
| 05.12.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 1,14% | 189,00 |
| 04.12.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -3,14% | 3,00 |
| 03.12.2025 | 57,45 | 58,95 | 57,45 | 58,95 | 1,64% | 67,00 |
| 02.12.2025 | 56,10 | 59,00 | 56,10 | 58,00 | 5,17% | 159,00 |
| 01.12.2025 | 55,60 | 56,10 | 55,15 | 55,15 | -1,34% | 173,00 |
| 28.11.2025 | 55,10 | 55,90 | 55,10 | 55,90 | 1,27% | 333,00 |
| 27.11.2025 | 55,00 | 55,20 | 55,00 | 55,20 | 1,10% | 550,00 |
| 26.11.2025 | 54,50 | 54,60 | 54,50 | 54,60 | 0,09% | 40,00 |
| 25.11.2025 | 54,55 | 54,55 | 54,55 | 54,55 | 2,44% | 7,00 |
| 24.11.2025 | 53,65 | 54,35 | 53,25 | 53,25 | 0,85% | 610,00 |
| 21.11.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | 30,00 |
| 20.11.2025 | 53,25 | 53,35 | 52,60 | 52,60 | 0,00% | 49,00 |
| 19.11.2025 | 52,70 | 52,70 | 52,60 | 52,60 | -0,19% | 15,00 |
| 18.11.2025 | 53,60 | 53,60 | 52,70 | 52,70 | -2,77% | 11,00 |
| 17.11.2025 | 55,20 | 55,20 | 54,05 | 54,20 | -1,99% | 532,00 |
| 14.11.2025 | 55,85 | 55,85 | 54,75 | 55,30 | -0,45% | 111,00 |
| 13.11.2025 | 56,25 | 56,45 | 55,55 | 55,55 | -1,20% | 70,00 |
| 12.11.2025 | 55,95 | 56,60 | 55,63 | 56,23 | 0,40% | - |
| 11.11.2025 | 55,75 | 56,00 | 55,75 | 56,00 | 2,85% | 2,00 |
| 10.11.2025 | 55,30 | 55,65 | 54,45 | 54,45 | -1,00% | 128,00 |
| 07.11.2025 | 54,80 | 55,00 | 54,80 | 55,00 | 0,36% | 11,00 |
| 06.11.2025 | 55,70 | 55,70 | 54,75 | 54,80 | -3,18% | 16,00 |
| 05.11.2025 | 56,20 | 56,60 | 56,00 | 56,60 | -1,57% | 45,00 |
| 04.11.2025 | 57,65 | 58,25 | 57,00 | 57,50 | -0,35% | 170,00 |
| 03.11.2025 | 63,20 | 63,20 | 57,70 | 57,70 | -8,12% | 554,00 |
| 31.10.2025 | 62,80 | 63,05 | 60,40 | 62,80 | -0,40% | 939,00 |
| 30.10.2025 | 63,40 | 63,50 | 63,05 | 63,05 | -0,32% | 420,00 |
| 29.10.2025 | 62,65 | 64,25 | 62,65 | 63,25 | 0,56% | 239,00 |
| 28.10.2025 | 63,70 | 64,10 | 62,90 | 62,90 | -0,63% | 72,00 |
| 27.10.2025 | 62,40 | 64,20 | 62,40 | 63,30 | 2,18% | 1.072,00 |
| 24.10.2025 | 62,40 | 62,45 | 61,60 | 61,95 | -0,88% | 316,00 |
| 23.10.2025 | 63,45 | 63,45 | 62,30 | 62,50 | 8,13% | 304,00 |
| 22.10.2025 | 58,00 | 58,15 | 57,80 | 57,80 | -1,45% | 41,00 |
| 21.10.2025 | 58,15 | 58,90 | 57,85 | 58,65 | -3,06% | 12,00 |
| 20.10.2025 | 59,65 | 60,50 | 58,70 | 60,50 | 1,34% | 606,00 |
| 17.10.2025 | 59,90 | 60,00 | 59,50 | 59,70 | -1,40% | 258,00 |
| 16.10.2025 | 61,55 | 61,80 | 60,45 | 60,55 | -0,25% | 170,00 |
| 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 |