83,925€
-5,17%
Echtzeit-Aktienkurs Bachem Holding AG
Bid:
Ask:
Aktienkurse zur Bachem Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 61,80 | 62,90 | 61,50 | 61,50 | 1,32% | 465,00 |
| 09.03.2026 | 60,05 | 60,95 | 60,05 | 60,70 | -1,78% | 779,00 |
| 06.03.2026 | 61,65 | 62,10 | 60,20 | 61,80 | -2,60% | 511,00 |
| 05.03.2026 | 64,85 | 64,85 | 63,45 | 63,45 | -1,48% | 22,00 |
| 04.03.2026 | 64,95 | 64,95 | 64,40 | 64,40 | 2,22% | 253,00 |
| 03.03.2026 | 64,50 | 64,55 | 62,70 | 63,00 | -3,74% | 167,00 |
| 02.03.2026 | 65,20 | 65,55 | 63,60 | 65,45 | 0,23% | 295,00 |
| 27.02.2026 | 64,50 | 65,70 | 64,50 | 65,30 | 1,87% | 262,00 |
| 26.02.2026 | 62,95 | 64,10 | 62,95 | 64,10 | 1,18% | 69,00 |
| 25.02.2026 | 62,95 | 63,40 | 61,50 | 63,35 | 0,80% | 1.654,00 |
| 24.02.2026 | 61,35 | 62,85 | 60,90 | 62,85 | 2,36% | 354,00 |
| 23.02.2026 | 71,05 | 71,05 | 60,20 | 61,40 | -14,48% | 2.746,00 |
| 20.02.2026 | 73,00 | 73,00 | 71,60 | 71,80 | -1,24% | 1.142,00 |
| 19.02.2026 | 73,30 | 73,30 | 72,50 | 72,70 | -0,48% | 1.206,00 |
| 18.02.2026 | 71,20 | 73,05 | 70,70 | 73,05 | 2,60% | 1.304,00 |
| 17.02.2026 | 69,25 | 72,05 | 69,25 | 71,20 | 2,45% | 4.005,00 |
| 16.02.2026 | 69,40 | 69,85 | 69,40 | 69,50 | -1,42% | 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 |