82,625€
-0,87%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 83,70 | 88,45 | 83,28 | 83,95 | 0,72% | 25,00 |
| 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 |
| 25.06.2026 | 77,25 | 77,90 | 77,10 | 77,45 | 1,71% | 120,00 |
| 24.06.2026 | 75,15 | 76,45 | 75,15 | 76,15 | 2,84% | 355,00 |
| 23.06.2026 | 72,05 | 74,05 | 72,00 | 74,05 | 2,49% | 158,00 |
| 22.06.2026 | 73,10 | 73,75 | 72,15 | 72,25 | -1,63% | 514,00 |
| 19.06.2026 | 72,50 | 74,35 | 72,50 | 73,45 | 1,59% | 81,00 |
| 18.06.2026 | 72,80 | 72,80 | 72,05 | 72,30 | -1,03% | 130,00 |
| 17.06.2026 | 71,40 | 73,15 | 71,40 | 73,05 | 2,38% | 239,00 |
| 16.06.2026 | 72,15 | 72,35 | 70,90 | 71,35 | -1,18% | 284,00 |
| 15.06.2026 | 71,00 | 73,40 | 70,00 | 72,20 | 0,70% | 212,00 |
| 12.06.2026 | 72,40 | 72,40 | 70,70 | 71,70 | -0,55% | 476,00 |
| 11.06.2026 | 72,30 | 73,50 | 72,05 | 72,10 | -0,55% | 290,00 |
| 10.06.2026 | 73,90 | 73,90 | 72,10 | 72,50 | -2,82% | 59,00 |
| 09.06.2026 | 75,80 | 75,80 | 74,50 | 74,60 | 1,15% | 190,00 |
| 08.06.2026 | 73,40 | 73,75 | 71,90 | 73,75 | -1,14% | 236,00 |
| 05.06.2026 | 76,60 | 76,60 | 74,60 | 74,60 | -2,55% | 188,00 |
| 04.06.2026 | 74,90 | 76,55 | 74,90 | 76,55 | 3,03% | 154,00 |
| 03.06.2026 | 77,60 | 77,65 | 73,05 | 74,30 | -3,82% | 947,00 |
| 02.06.2026 | 80,15 | 80,70 | 76,70 | 77,25 | -3,38% | 950,00 |
| 01.06.2026 | 84,45 | 84,70 | 78,00 | 79,95 | -5,27% | 998,00 |
| 29.05.2026 | 89,05 | 89,85 | 83,65 | 84,40 | -5,12% | 1.045,00 |
| 28.05.2026 | 87,45 | 89,45 | 86,15 | 88,95 | 1,14% | 1.168,00 |
| 27.05.2026 | 87,70 | 89,60 | 87,60 | 87,95 | 0,46% | 212,00 |
| 26.05.2026 | 88,60 | 89,00 | 85,55 | 87,55 | -0,40% | 868,00 |
| 25.05.2026 | 87,10 | 87,90 | 86,90 | 87,90 | 2,81% | 98,00 |
| 22.05.2026 | 86,20 | 86,20 | 85,40 | 85,50 | -0,47% | 133,00 |
| 21.05.2026 | 85,85 | 86,50 | 84,25 | 85,90 | 0,47% | 207,00 |
| 20.05.2026 | 84,75 | 85,80 | 84,30 | 85,50 | 0,35% | 753,00 |
| 19.05.2026 | 83,70 | 85,70 | 83,70 | 85,20 | 1,85% | 881,00 |
| 18.05.2026 | 81,75 | 84,35 | 81,35 | 83,65 | 2,01% | 156,00 |
| 15.05.2026 | 84,25 | 84,60 | 81,90 | 82,00 | -3,98% | 392,00 |
| 14.05.2026 | 84,75 | 85,85 | 84,75 | 85,40 | 0,95% | 297,00 |
| 13.05.2026 | 84,45 | 86,15 | 84,05 | 84,60 | 0,48% | 216,00 |
| 12.05.2026 | 86,40 | 86,40 | 84,05 | 84,20 | -2,66% | 263,00 |
| 11.05.2026 | 87,60 | 90,05 | 85,45 | 86,50 | -0,63% | 618,00 |
| 08.05.2026 | 89,40 | 90,65 | 87,05 | 87,05 | -2,08% | 553,00 |
| 07.05.2026 | 89,50 | 91,25 | 86,60 | 88,90 | -0,11% | 1.718,00 |
| 06.05.2026 | 82,40 | 89,00 | 82,35 | 89,00 | 9,14% | 1.342,00 |
| 05.05.2026 | 80,70 | 82,50 | 80,25 | 81,55 | 1,24% | 1.011,00 |
| 04.05.2026 | 75,80 | 81,05 | 75,80 | 80,55 | 4,68% | 1.005,00 |
| 30.04.2026 | 72,95 | 77,00 | 72,70 | 76,95 | 4,69% | 262,00 |
| 29.04.2026 | 74,10 | 74,10 | 73,50 | 73,50 | -0,47% | 9,00 |
| 28.04.2026 | 75,00 | 75,00 | 73,65 | 73,85 | -1,01% | 244,00 |
| 27.04.2026 | 74,20 | 75,05 | 74,20 | 74,60 | 0,54% | 72,00 |
| 24.04.2026 | 73,65 | 74,25 | 72,95 | 74,20 | 0,54% | 709,00 |
| 23.04.2026 | 74,40 | 74,75 | 73,25 | 73,80 | -1,47% | 603,00 |
| 22.04.2026 | 76,50 | 76,50 | 74,90 | 74,90 | -1,12% | 157,00 |
| 21.04.2026 | 75,80 | 77,35 | 75,20 | 75,75 | 0,26% | 1.353,00 |
| 20.04.2026 | 76,20 | 76,20 | 74,70 | 75,55 | -1,44% | 803,00 |
| 17.04.2026 | 76,55 | 76,65 | 75,95 | 76,65 | 1,52% | 277,00 |
| 16.04.2026 | 79,65 | 80,30 | 75,50 | 75,50 | -4,67% | 665,00 |
| 15.04.2026 | 80,35 | 81,30 | 78,70 | 79,20 | -2,10% | 380,00 |
| 14.04.2026 | 76,35 | 80,95 | 76,35 | 80,90 | 5,96% | 729,00 |
| 13.04.2026 | 71,80 | 76,40 | 71,50 | 76,35 | 6,19% | 732,00 |
| 10.04.2026 | 69,25 | 72,25 | 69,25 | 71,90 | 3,83% | 772,00 |
| 09.04.2026 | 68,75 | 69,25 | 68,20 | 69,25 | 0,58% | 302,00 |
| 08.04.2026 | 70,20 | 71,25 | 68,70 | 68,85 | -0,36% | 152,00 |
| 07.04.2026 | 72,60 | 72,60 | 69,10 | 69,10 | -4,95% | 376,00 |
| 02.04.2026 | 71,00 | 72,80 | 70,80 | 72,70 | -0,34% | 244,00 |
| 01.04.2026 | 72,20 | 73,00 | 72,20 | 72,95 | 3,40% | 75,00 |
| 31.03.2026 | 69,05 | 70,90 | 69,05 | 70,55 | 3,60% | 405,00 |
| 30.03.2026 | 68,15 | 68,15 | 67,70 | 68,10 | 0,07% | 51,00 |
| 27.03.2026 | 68,90 | 69,00 | 68,05 | 68,05 | -3,20% | 121,00 |
| 26.03.2026 | 69,80 | 70,30 | 69,80 | 70,30 | -0,50% | 187,00 |
| 25.03.2026 | 70,20 | 70,65 | 70,20 | 70,65 | 5,53% | 78,00 |
| 24.03.2026 | 67,15 | 67,15 | 66,95 | 66,95 | -2,33% | 23,00 |
| 23.03.2026 | 66,70 | 68,55 | 64,15 | 68,55 | 0,15% | 4.386,00 |
| 20.03.2026 | 68,35 | 68,45 | 68,15 | 68,45 | -0,36% | 25,00 |
| 19.03.2026 | 67,45 | 68,70 | 66,65 | 68,70 | 0,81% | 958,00 |
| 18.03.2026 | 68,35 | 68,80 | 67,95 | 68,15 | 0,74% | 305,00 |
| 17.03.2026 | 64,60 | 67,65 | 64,60 | 67,65 | 4,40% | 103,00 |
| 16.03.2026 | 67,70 | 67,70 | 63,80 | 64,80 | -3,50% | 204,00 |
| 13.03.2026 | 65,40 | 67,75 | 65,05 | 67,15 | 2,52% | 625,00 |
| 12.03.2026 | 62,65 | 70,65 | 62,65 | 65,50 | 6,50% | 665,00 |
| 11.03.2026 | 61,10 | 61,55 | 60,30 | 61,50 | 0,00% | 758,00 |