86,900€
-1,36%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 87,65 | 87,65 | 86,85 | 87,35 | -0,85% | 97,00 |
| 11.11.2026 | 86,60 | 88,10 | 86,45 | 88,10 | 2,03% | 131,00 |
| 10.11.2026 | 86,30 | 86,35 | 86,30 | 86,35 | -0,52% | 54,00 |
| 09.11.2026 | 86,75 | 87,65 | 86,65 | 86,80 | 1,28% | 526,00 |
| 06.11.2026 | 86,15 | 86,60 | 84,85 | 85,70 | -1,38% | 293,00 |
| 05.11.2026 | 89,05 | 89,80 | 86,60 | 86,90 | -2,69% | 352,00 |
| 04.11.2026 | 87,90 | 89,60 | 87,90 | 89,30 | 1,53% | 126,00 |
| 03.11.2026 | 89,75 | 89,85 | 87,55 | 87,95 | -2,49% | 273,00 |
| 02.11.2026 | 91,55 | 91,90 | 89,00 | 90,20 | -1,53% | 843,00 |
| 30.10.2026 | 91,00 | 92,20 | 91,00 | 91,60 | 0,27% | 115,00 |
| 29.10.2026 | 90,85 | 92,90 | 90,85 | 91,35 | 0,27% | 114,00 |
| 28.10.2026 | 90,05 | 92,00 | 90,05 | 91,10 | 0,83% | 61,00 |
| 27.10.2026 | 88,90 | 90,50 | 88,90 | 90,35 | 1,18% | 96,00 |
| 26.10.2026 | 90,20 | 90,20 | 88,70 | 89,30 | 1,48% | 103,00 |
| 23.10.2026 | 89,30 | 89,95 | 88,00 | 88,00 | -1,01% | 185,00 |
| 22.10.2026 | 90,25 | 90,55 | 88,90 | 88,90 | -2,36% | 344,00 |
| 21.10.2026 | 93,15 | 93,15 | 89,00 | 91,05 | -1,89% | 552,00 |
| 20.10.2026 | 89,60 | 93,30 | 89,25 | 92,80 | 3,23% | 195,00 |
| 19.10.2026 | 90,25 | 91,15 | 89,90 | 89,90 | 0,50% | 1.499,00 |
| 16.10.2026 | 91,00 | 91,30 | 89,30 | 89,45 | -1,65% | 675,00 |
| 15.10.2026 | 87,95 | 90,95 | 87,95 | 90,95 | 3,29% | 47,00 |
| 14.10.2026 | 86,70 | 88,40 | 86,70 | 88,05 | 1,27% | 14,00 |
| 13.10.2026 | 86,75 | 87,00 | 86,45 | 86,95 | 0,23% | 46,00 |
| 12.10.2026 | 86,80 | 87,20 | 85,15 | 86,75 | 1,17% | 153,00 |
| 09.10.2026 | 85,20 | 87,00 | 85,20 | 85,75 | 2,14% | 107,00 |
| 08.10.2026 | 84,45 | 84,45 | 83,55 | 83,95 | -2,95% | 116,00 |
| 07.10.2026 | 85,00 | 86,50 | 84,60 | 86,50 | 1,17% | 284,00 |
| 06.10.2026 | 85,35 | 88,90 | 85,10 | 85,50 | 0,59% | 183,00 |
| 05.10.2026 | 85,55 | 85,85 | 84,85 | 85,00 | -0,23% | 180,00 |
| 02.10.2026 | 85,40 | 85,40 | 84,45 | 85,20 | 1,19% | 241,00 |
| 01.10.2026 | 85,00 | 85,00 | 83,85 | 84,20 | -1,23% | 105,00 |
| 30.09.2026 | 87,25 | 87,25 | 85,25 | 85,25 | -2,18% | 60,00 |
| 29.09.2026 | 86,85 | 87,25 | 86,55 | 87,15 | 0,06% | 44,00 |
| 28.09.2026 | 86,15 | 87,70 | 86,10 | 87,10 | 1,22% | 97,00 |
| 25.09.2026 | 88,25 | 88,25 | 86,05 | 86,05 | -2,22% | 45,00 |
| 24.09.2026 | 88,25 | 88,85 | 86,50 | 88,00 | -0,45% | 245,00 |
| 23.09.2026 | 89,15 | 89,15 | 88,40 | 88,40 | -0,62% | 109,00 |
| 22.09.2026 | 86,50 | 89,10 | 86,45 | 88,95 | 4,46% | 312,00 |
| 21.09.2026 | 83,55 | 86,00 | 83,55 | 85,15 | 2,65% | 468,00 |
| 18.09.2026 | 82,40 | 83,80 | 82,40 | 82,95 | 0,36% | 182,00 |
| 17.09.2026 | 79,85 | 82,65 | 78,65 | 82,65 | 0,79% | 218,00 |
| 16.09.2026 | 82,45 | 82,45 | 82,00 | 82,00 | 1,36% | 175,00 |
| 15.09.2026 | 81,55 | 81,55 | 80,60 | 80,90 | -0,86% | 110,00 |
| 14.09.2026 | 80,95 | 83,00 | 80,95 | 81,60 | 1,12% | 31,00 |
| 11.09.2026 | 83,00 | 83,00 | 80,70 | 80,70 | -3,93% | 202,00 |
| 10.09.2026 | 83,40 | 85,20 | 83,30 | 84,00 | 1,94% | 191,00 |
| 09.09.2026 | 82,55 | 83,75 | 80,55 | 82,40 | -1,38% | 314,00 |
| 08.09.2026 | 81,60 | 83,55 | 81,60 | 83,55 | 2,14% | 25,00 |
| 07.09.2026 | 79,75 | 81,95 | 79,75 | 81,80 | 0,00% | 19,00 |
| 04.09.2026 | 83,70 | 83,70 | 81,80 | 81,80 | -2,44% | 290,00 |
| 03.09.2026 | 81,40 | 84,90 | 81,40 | 83,85 | 3,58% | 148,00 |
| 02.09.2026 | 79,40 | 80,95 | 79,40 | 80,95 | 0,56% | 454,00 |
| 01.09.2026 | 81,30 | 81,30 | 80,50 | 80,50 | 0,44% | 24,00 |
| 31.08.2026 | 81,75 | 81,75 | 80,15 | 80,15 | -1,90% | 54,00 |
| 28.08.2026 | 82,15 | 82,40 | 81,05 | 81,70 | -0,24% | 86,00 |
| 27.08.2026 | 81,55 | 81,90 | 81,55 | 81,90 | 1,11% | 24,00 |
| 26.08.2026 | 82,15 | 82,15 | 81,00 | 81,00 | -1,94% | 136,00 |
| 25.08.2026 | 81,10 | 82,60 | 81,10 | 82,60 | 2,16% | 302,00 |
| 24.08.2026 | 82,55 | 83,15 | 80,85 | 80,85 | -2,47% | 66,00 |
| 21.08.2026 | 83,60 | 83,60 | 82,50 | 82,90 | -0,24% | 48,00 |
| 20.08.2026 | 83,75 | 84,25 | 82,75 | 83,10 | 1,22% | 282,00 |
| 19.08.2026 | 82,00 | 82,30 | 81,75 | 82,10 | 2,88% | 62,00 |
| 18.08.2026 | 79,35 | 79,90 | 79,35 | 79,80 | -1,36% | 158,00 |
| 17.08.2026 | 80,50 | 80,90 | 79,60 | 80,90 | 0,81% | 254,00 |
| 14.08.2026 | 79,80 | 80,65 | 79,80 | 80,25 | -0,19% | 34,00 |
| 13.08.2026 | 79,65 | 80,80 | 79,65 | 80,40 | 2,29% | 113,00 |
| 12.08.2026 | 79,85 | 79,85 | 78,40 | 78,60 | -0,95% | 24,00 |
| 11.08.2026 | 79,70 | 80,20 | 78,95 | 79,35 | -0,63% | 205,00 |
| 10.08.2026 | 78,90 | 80,25 | 78,90 | 79,85 | 0,31% | 635,00 |
| 07.08.2026 | 77,40 | 79,75 | 77,40 | 79,60 | 2,71% | 311,00 |
| 06.08.2026 | 77,75 | 77,90 | 77,50 | 77,50 | -1,96% | 82,00 |
| 05.08.2026 | 80,45 | 80,45 | 76,90 | 79,05 | -1,62% | 291,00 |
| 04.08.2026 | 81,70 | 81,70 | 80,35 | 80,35 | -0,19% | 12,00 |
| 03.08.2026 | 80,70 | 81,50 | 78,80 | 80,50 | 0,12% | 170,00 |
| 31.07.2026 | 83,70 | 88,20 | 80,40 | 80,40 | -3,54% | 110,00 |
| 30.07.2026 | 78,60 | 84,00 | 74,50 | 83,35 | 6,25% | 1.123,00 |
| 29.07.2026 | 78,65 | 78,65 | 77,25 | 78,45 | 1,10% | 4,00 |
| 28.07.2026 | 78,55 | 78,55 | 77,45 | 77,60 | -1,52% | 348,00 |
| 27.07.2026 | 81,65 | 81,65 | 78,80 | 78,80 | -0,76% | 178,00 |
| 24.07.2026 | 81,45 | 81,75 | 79,40 | 79,40 | -2,58% | 48,00 |
| 23.07.2026 | 80,70 | 81,55 | 79,10 | 81,50 | 0,49% | 115,00 |
| 22.07.2026 | 84,15 | 84,15 | 79,65 | 81,10 | -3,80% | 72,00 |
| 21.07.2026 | 75,60 | 85,65 | 75,60 | 84,30 | 11,14% | 1.331,00 |
| 20.07.2026 | 77,05 | 77,35 | 75,25 | 75,85 | -1,49% | 526,00 |
| 17.07.2026 | 77,60 | 77,95 | 76,85 | 77,00 | -1,22% | 62,00 |
| 16.07.2026 | 77,55 | 78,30 | 77,55 | 77,95 | -3,05% | 26,00 |
| 15.07.2026 | 80,25 | 80,60 | 80,25 | 80,40 | -0,92% | 27,00 |
| 14.07.2026 | 79,35 | 81,15 | 78,95 | 81,15 | 1,63% | 169,00 |
| 13.07.2026 | 80,65 | 80,65 | 79,35 | 79,85 | -1,11% | 61,00 |
| 10.07.2026 | 80,45 | 81,50 | 80,05 | 80,75 | 2,28% | 24,00 |
| 09.07.2026 | 79,00 | 79,25 | 78,95 | 78,95 | 0,70% | 414,00 |
| 08.07.2026 | 81,60 | 81,60 | 78,05 | 78,40 | -4,62% | 641,00 |
| 07.07.2026 | 83,45 | 83,65 | 82,15 | 82,20 | -1,38% | 122,00 |
| 06.07.2026 | 84,90 | 86,00 | 83,25 | 83,35 | -1,42% | 249,00 |
| 03.07.2026 | 83,00 | 84,55 | 81,60 | 84,55 | 2,67% | 578,00 |
| 02.07.2026 | 83,45 | 83,45 | 82,35 | 82,35 | -1,55% | 162,00 |
| 01.07.2026 | 82,25 | 83,80 | 81,95 | 83,65 | 1,64% | 221,00 |
| 30.06.2026 | 79,60 | 83,10 | 79,60 | 82,30 | 3,72% | 251,00 |
| 29.06.2026 | 78,20 | 79,70 | 78,20 | 79,35 | 1,60% | 50,00 |
| 26.06.2026 | 76,55 | 78,10 | 76,55 | 78,10 | 0,84% | 236,00 |