Bachem Holding AG Class B BANB
SIX · İsviçre · Sağlık Teknolojisi
CHF 78,75-2,30 (-%2,84)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 78,75 | -%2,84 | CHF 80,25 | CHF 80,70 | CHF 78,25 | 87,05K |
| 2026-09-30 | CHF 81,05 | -%0,55 | CHF 82,45 | CHF 82,90 | CHF 81,00 | 55,74K |
| 2026-09-29 | CHF 81,50 | -%0,55 | CHF 81,50 | CHF 82,90 | CHF 81,25 | 84,83K |
| 2026-09-28 | CHF 81,95 | +%0,80 | CHF 81,50 | CHF 83,15 | CHF 81,20 | 106,96K |
| 2026-09-25 | CHF 81,30 | -%2,11 | CHF 83,75 | CHF 83,90 | CHF 80,65 | 74,06K |
| 2026-09-24 | CHF 83,05 | -%0,36 | CHF 83,00 | CHF 83,85 | CHF 80,85 | 83,81K |
| 2026-09-23 | CHF 83,35 | -%0,18 | CHF 83,40 | CHF 84,10 | CHF 82,35 | 86,37K |
| 2026-09-22 | CHF 83,50 | +%3,34 | CHF 81,50 | CHF 83,50 | CHF 80,80 | 95,22K |
| 2026-09-21 | CHF 80,80 | +%2,86 | CHF 78,55 | CHF 81,30 | CHF 78,55 | 139,43K |
| 2026-09-18 | CHF 78,55 | +%0,77 | CHF 78,15 | CHF 79,55 | CHF 77,85 | 227,79K |
| 2026-09-17 | CHF 77,95 | +%1,30 | CHF 75,65 | CHF 78,75 | CHF 74,05 | 122,73K |
| 2026-09-16 | CHF 76,95 | -%0,77 | CHF 77,55 | CHF 78,25 | CHF 76,55 | 49,63K |
| 2026-09-15 | CHF 77,55 | +%1,37 | CHF 76,90 | CHF 77,60 | CHF 75,90 | 45,86K |
| 2026-09-14 | CHF 76,50 | -%0,58 | CHF 76,95 | CHF 78,65 | CHF 76,50 | 63,19K |
| 2026-09-11 | CHF 76,95 | -%2,96 | CHF 79,15 | CHF 80,25 | CHF 75,90 | 105,28K |
| 2026-09-10 | CHF 79,30 | +%2,39 | CHF 80,00 | CHF 80,90 | CHF 78,15 | 136,45K |
| 2026-09-09 | CHF 77,45 | -%1,46 | CHF 78,45 | CHF 79,05 | CHF 75,10 | 71,69K |
| 2026-09-08 | CHF 78,60 | +%2,14 | CHF 77,00 | CHF 78,90 | CHF 76,65 | 79,02K |
| 2026-09-07 | CHF 76,95 | -%0,19 | CHF 75,35 | CHF 77,35 | CHF 75,35 | 60,21K |
| 2026-09-04 | CHF 77,10 | -%1,78 | CHF 78,80 | CHF 79,35 | CHF 77,10 | 102,78K |
| 2026-09-03 | CHF 78,50 | +%2,28 | CHF 77,15 | CHF 80,60 | CHF 76,95 | 276,53K |
| 2026-09-02 | CHF 76,75 | +%2,27 | CHF 74,55 | CHF 78,00 | CHF 74,25 | 109,24K |
| 2026-09-01 | CHF 75,05 | -%0,73 | CHF 75,80 | CHF 76,90 | CHF 74,75 | 89,27K |
| 2026-08-31 | CHF 75,60 | -%1,75 | CHF 76,15 | CHF 76,40 | CHF 75,05 | 71,14K |
| 2026-08-28 | CHF 76,95 | +%0,65 | CHF 76,85 | CHF 78,00 | CHF 75,65 | 66,90K |
| 2026-08-27 | CHF 76,45 | +%0,92 | CHF 76,10 | CHF 76,70 | CHF 75,50 | 47,31K |
| 2026-08-26 | CHF 75,75 | -%1,81 | CHF 77,50 | CHF 77,50 | CHF 75,75 | 73,57K |
| 2026-08-25 | CHF 77,15 | +%2,25 | CHF 76,30 | CHF 77,80 | CHF 75,20 | 70,13K |
| 2026-08-24 | CHF 75,45 | -%2,52 | CHF 77,00 | CHF 78,05 | CHF 74,65 | 132,59K |
| 2026-08-21 | CHF 77,40 | %0,00 | CHF 76,90 | CHF 78,20 | CHF 76,60 | 70,08K |
| 2026-08-20 | CHF 77,40 | +%1,04 | CHF 78,00 | CHF 80,00 | CHF 77,25 | 121,99K |
| 2026-08-19 | CHF 76,60 | +%2,34 | CHF 73,95 | CHF 77,50 | CHF 73,55 | 109,80K |
| 2026-08-18 | CHF 74,85 | %0,00 | CHF 75,00 | CHF 75,70 | CHF 73,60 | 80,49K |
| 2026-08-17 | CHF 74,85 | -%0,53 | CHF 75,25 | CHF 75,95 | CHF 74,65 | 92,78K |
| 2026-08-14 | CHF 75,25 | +%0,20 | CHF 75,75 | CHF 76,30 | CHF 74,60 | 77,07K |
| 2026-08-13 | CHF 75,10 | +%1,83 | CHF 74,45 | CHF 75,85 | CHF 74,35 | 111,02K |
| 2026-08-12 | CHF 73,75 | -%1,14 | CHF 74,25 | CHF 74,25 | CHF 72,75 | 58,87K |
| 2026-08-11 | CHF 74,60 | +%0,13 | CHF 74,20 | CHF 75,25 | CHF 72,85 | 66,55K |
| 2026-08-10 | CHF 74,50 | +%1,15 | CHF 74,00 | CHF 74,95 | CHF 72,05 | 81,02K |
| 2026-08-07 | CHF 73,65 | +%1,24 | CHF 72,60 | CHF 75,05 | CHF 72,60 | 99,11K |
| 2026-08-06 | CHF 72,75 | -%0,34 | CHF 72,95 | CHF 73,55 | CHF 71,90 | 75,51K |
| 2026-08-05 | CHF 73,00 | -%2,28 | CHF 74,75 | CHF 74,95 | CHF 70,70 | 198,17K |
| 2026-08-04 | CHF 74,70 | -%0,27 | CHF 74,90 | CHF 76,40 | CHF 74,05 | 82,54K |
| 2026-08-03 | CHF 74,90 | +%0,13 | CHF 74,80 | CHF 76,05 | CHF 73,05 | 164,64K |
| 2026-07-31 | CHF 74,80 | -%2,86 | CHF 78,95 | CHF 82,30 | CHF 74,80 | 225,39K |
| 2026-07-30 | CHF 77,00 | +%4,62 | CHF 69,50 | CHF 78,95 | CHF 68,90 | 268,00K |
| 2026-07-29 | CHF 73,60 | +%0,48 | CHF 72,00 | CHF 73,60 | CHF 72,00 | 108,21K |
| 2026-07-28 | CHF 73,25 | +%0,14 | CHF 72,50 | CHF 73,60 | CHF 71,60 | 129,27K |
| 2026-07-27 | CHF 73,15 | -%2,53 | CHF 75,90 | CHF 76,35 | CHF 73,15 | 86,92K |
| 2026-07-24 | CHF 75,05 | -%0,33 | CHF 75,20 | CHF 76,60 | CHF 72,70 | 104,32K |
| 2026-07-23 | CHF 75,30 | +%0,13 | CHF 74,35 | CHF 76,50 | CHF 73,10 | 90,95K |
| 2026-07-22 | CHF 75,20 | -%3,22 | CHF 77,40 | CHF 77,40 | CHF 73,30 | 140,12K |
| 2026-07-21 | CHF 77,70 | +%10,60 | CHF 72,95 | CHF 79,25 | CHF 72,95 | 405,17K |
| 2026-07-20 | CHF 70,25 | -%1,26 | CHF 71,00 | CHF 71,60 | CHF 69,30 | 117,46K |
| 2026-07-17 | CHF 71,15 | -%1,59 | CHF 71,50 | CHF 72,10 | CHF 69,60 | 144,38K |
| 2026-07-16 | CHF 72,30 | -%2,30 | CHF 74,10 | CHF 74,10 | CHF 71,65 | 120,92K |
| 2026-07-15 | CHF 74,00 | -%1,86 | CHF 75,45 | CHF 75,95 | CHF 72,85 | 89,80K |
| 2026-07-14 | CHF 75,40 | +%1,34 | CHF 73,80 | CHF 75,45 | CHF 73,05 | 46,89K |
| 2026-07-13 | CHF 74,40 | -%0,60 | CHF 74,20 | CHF 74,40 | CHF 72,85 | 75,01K |
| 2026-07-10 | CHF 74,85 | +%1,01 | CHF 74,40 | CHF 76,35 | CHF 73,85 | 79,96K |
| 2026-07-09 | CHF 74,10 | +%3,35 | CHF 73,45 | CHF 74,10 | CHF 72,00 | 65,43K |
| 2026-07-08 | CHF 71,70 | -%5,60 | CHF 75,40 | CHF 75,40 | CHF 71,70 | 125,45K |
| 2026-07-07 | CHF 75,95 | -%1,36 | CHF 76,80 | CHF 77,50 | CHF 75,40 | 77,10K |
| 2026-07-06 | CHF 77,00 | -%0,71 | CHF 78,00 | CHF 79,15 | CHF 76,60 | 95,48K |
| 2026-07-03 | CHF 77,55 | +%2,04 | CHF 75,45 | CHF 77,55 | CHF 74,90 | 73,91K |
| 2026-07-02 | CHF 76,00 | -%1,75 | CHF 76,20 | CHF 77,50 | CHF 75,55 | 219,73K |
| 2026-07-01 | CHF 77,35 | +%2,25 | CHF 76,00 | CHF 77,35 | CHF 75,65 | 98,13K |
| 2026-06-30 | CHF 75,65 | +%3,77 | CHF 72,95 | CHF 77,15 | CHF 72,95 | 172,66K |
| 2026-06-29 | CHF 72,90 | +%1,39 | CHF 72,00 | CHF 73,70 | CHF 71,95 | 91,12K |
| 2026-06-26 | CHF 71,90 | +%0,98 | CHF 70,90 | CHF 71,95 | CHF 70,25 | 96,65K |
| 2026-06-25 | CHF 71,20 | +%1,21 | CHF 70,35 | CHF 72,05 | CHF 70,00 | 102,18K |
| 2026-06-24 | CHF 70,35 | +%3,91 | CHF 68,20 | CHF 71,30 | CHF 68,10 | 126,57K |
| 2026-06-23 | CHF 67,70 | +%1,20 | CHF 66,50 | CHF 68,15 | CHF 66,00 | 103,76K |
| 2026-06-22 | CHF 66,90 | -%1,55 | CHF 67,10 | CHF 68,30 | CHF 66,25 | 96,63K |
| 2026-06-19 | CHF 67,95 | +%1,42 | CHF 67,10 | CHF 69,10 | CHF 67,10 | 468,07K |
| 2026-06-18 | CHF 67,00 | -%0,15 | CHF 67,00 | CHF 67,00 | CHF 65,80 | 100,01K |
| 2026-06-17 | CHF 67,10 | +%2,21 | CHF 66,25 | CHF 67,60 | CHF 65,65 | 106,31K |
| 2026-06-16 | CHF 65,65 | -%1,43 | CHF 66,65 | CHF 67,25 | CHF 65,00 | 148,11K |
| 2026-06-15 | CHF 66,60 | +%0,83 | CHF 66,90 | CHF 67,55 | CHF 66,40 | 140,98K |
| 2026-06-12 | CHF 66,05 | -%0,45 | CHF 67,45 | CHF 67,65 | CHF 65,15 | 114,36K |
| 2026-06-11 | CHF 66,35 | -%0,97 | CHF 67,00 | CHF 67,85 | CHF 66,10 | 111,17K |
| 2026-06-10 | CHF 67,00 | -%2,12 | CHF 68,50 | CHF 68,55 | CHF 66,35 | 94,55K |
| 2026-06-09 | CHF 68,45 | %0,00 | CHF 67,45 | CHF 70,55 | CHF 67,40 | 118,40K |
| 2026-06-08 | CHF 68,45 | -%0,15 | CHF 67,55 | CHF 68,50 | CHF 65,75 | 120,59K |
| 2026-06-05 | CHF 68,55 | -%1,79 | CHF 69,70 | CHF 69,70 | CHF 68,15 | 87,97K |
| 2026-06-04 | CHF 69,80 | +%2,80 | CHF 68,00 | CHF 70,90 | CHF 66,95 | 135,26K |
| 2026-06-03 | CHF 67,90 | -%4,37 | CHF 70,40 | CHF 70,75 | CHF 66,95 | 245,27K |
| 2026-06-02 | CHF 71,00 | -%2,14 | CHF 72,70 | CHF 74,00 | CHF 70,20 | 169,47K |
| 2026-06-01 | CHF 72,55 | -%5,60 | CHF 76,95 | CHF 77,20 | CHF 71,40 | 209,39K |
| 2026-05-29 | CHF 76,85 | -%5,12 | CHF 82,00 | CHF 82,00 | CHF 75,80 | 414,97K |