69,650€
-1,21%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 70,50 | 70,68 | 69,20 | 69,65 | -1,21% | 63,00 |
| 13.02.2026 | 69,95 | 70,65 | 69,95 | 70,50 | 0,14% | 32,00 |
| 12.02.2026 | 71,35 | 71,35 | 70,40 | 70,40 | -3,69% | 229,00 |
| 11.02.2026 | 71,55 | 73,10 | 71,50 | 73,10 | 0,27% | 224,00 |
| 10.02.2026 | 74,00 | 74,00 | 72,90 | 72,90 | -0,07% | 159,00 |
| 09.02.2026 | 73,00 | 73,70 | 72,95 | 72,95 | 0,07% | 302,00 |
| 06.02.2026 | 73,30 | 73,30 | 71,50 | 72,90 | -0,34% | 129,00 |
| 05.02.2026 | 74,15 | 74,60 | 72,45 | 73,15 | -1,61% | 1.931,00 |
| 04.02.2026 | 73,15 | 74,35 | 72,15 | 74,35 | 1,64% | 914,00 |
| 03.02.2026 | 73,00 | 73,80 | 73,00 | 73,15 | -1,75% | 541,00 |
| 02.02.2026 | 75,75 | 75,75 | 74,35 | 74,45 | -2,87% | 99,00 |
| 30.01.2026 | 76,50 | 76,95 | 76,20 | 76,65 | -0,65% | 680,00 |
| 29.01.2026 | 79,10 | 79,25 | 76,10 | 77,15 | -2,03% | 698,00 |
| 28.01.2026 | 80,65 | 80,75 | 78,00 | 78,75 | -1,69% | 1.614,00 |
| 27.01.2026 | 80,85 | 81,65 | 80,10 | 80,10 | -0,68% | 163,00 |
| 26.01.2026 | 75,75 | 81,75 | 75,75 | 80,65 | 7,18% | 487,00 |
| 23.01.2026 | 75,55 | 76,05 | 74,65 | 75,25 | -0,92% | 186,00 |
| 22.01.2026 | 74,75 | 76,00 | 74,75 | 75,95 | 0,66% | 159,00 |
| 21.01.2026 | 73,10 | 75,50 | 73,10 | 75,45 | 2,86% | 1.199,00 |
| 20.01.2026 | 70,30 | 73,35 | 70,00 | 73,35 | 3,97% | 198,00 |
| 19.01.2026 | 69,95 | 70,85 | 69,95 | 70,55 | -1,12% | 134,00 |
| 16.01.2026 | 70,60 | 71,40 | 70,60 | 71,35 | 2,22% | 460,00 |
| 15.01.2026 | 70,85 | 71,00 | 69,50 | 69,80 | -0,36% | 212,00 |
| 14.01.2026 | 68,95 | 70,40 | 68,95 | 70,05 | 1,52% | 479,00 |
| 13.01.2026 | 69,05 | 69,20 | 68,20 | 69,00 | 0,51% | 393,00 |
| 12.01.2026 | 67,45 | 68,70 | 67,25 | 68,65 | 2,01% | 438,00 |
| 09.01.2026 | 66,90 | 67,60 | 66,90 | 67,30 | 0,22% | 166,00 |
| 08.01.2026 | 66,15 | 67,15 | 66,15 | 67,15 | 1,90% | 9,00 |
| 07.01.2026 | 64,60 | 65,95 | 64,60 | 65,90 | 0,30% | 76,00 |
| 06.01.2026 | 63,40 | 65,95 | 63,40 | 65,70 | 4,29% | 104,00 |
| 05.01.2026 | 65,45 | 65,45 | 62,00 | 63,00 | -3,08% | 622,00 |
| 02.01.2026 | 64,55 | 65,00 | 64,25 | 65,00 | -0,31% | 31,00 |
| 30.12.2025 | 65,10 | 65,20 | 64,90 | 65,20 | 0,15% | 471,00 |
| 29.12.2025 | 64,75 | 65,10 | 64,30 | 65,10 | 1,88% | 1.695,00 |
| 23.12.2025 | 64,00 | 64,70 | 63,90 | 63,90 | 0,47% | 215,00 |
| 22.12.2025 | 61,20 | 63,85 | 61,00 | 63,60 | 3,92% | 315,00 |
| 19.12.2025 | 60,00 | 62,05 | 59,85 | 61,20 | 2,34% | 109,00 |
| 18.12.2025 | 57,80 | 59,80 | 57,30 | 59,80 | 5,47% | 375,00 |
| 17.12.2025 | 57,25 | 57,25 | 56,35 | 56,70 | -0,96% | 54,00 |
| 16.12.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,35% | 1,00 |
| 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 |