Jetzt handeln
BACHEM HLDG NA SF 0,01
ISIN: CH1176493729 | WKN: A3DLKE
65,7500 €
-2,1750 -3,20 %
19.12. 22:58
Status: closed
Geld
65,4500 €
Stück: 74
Brief
66,0500 €
Stück: 74
Zeit | Kurs | Volumen | |
---|---|---|---|
11.12. 20:46:19.829 | 70,60 € | 8 | |
10.12. 21:04:00.295 | 70,55 € | 4 | |
10.12. 18:05:43.210 | 70,55 € | 50 | |
09.12. 16:10:15.642 | 71,25 € | 6 | |
06.12. 15:15:34.343 | 70,70 € | 21 | |
06.12. 14:09:05.344 | 69,70 € | 6 | |
05.12. 21:05:47.057 | 69,35 € | 8 | |
04.12. 19:00:34.698 | 71,70 € | 2 | |
28.11. 09:25:40.460 | 72,70 € | 15 | |
27.11. 09:48:19.738 | 73,20 € | 2 | |
26.11. 17:46:39.257 | 72,45 € | 45 | |
25.11. 10:10:22.515 | 75,10 € | 69 | |
25.11. 09:23:05.328 | 75,35 € | 69 | |
25.11. 08:41:02.082 | 73,05 € | 250 | |
22.11. 16:41:15.483 | 72,45 € | 2 | |
18.11. 13:08:40.357 | 72,65 € | 25 | |
14.11. 09:15:20.873 | 78,55 € | 90 | |
11.11. 18:13:18.504 | 81,20 € | 60 | |
07.11. 21:04:16.868 | 80,50 € | 2 | |
06.11. 16:26:42.356 | 79,75 € | 22 | |
04.11. 17:37:48.964 | 78,85 € | 30 | |
04.11. 17:37:06.627 | 78,85 € | 30 | |
04.11. 17:37:00.125 | 78,85 € | 30 | |
04.11. 09:45:27.651 | 78,30 € | 10 | |
04.11. 09:19:29.364 | 76,70 € | 180 | |
04.11. 09:18:56.674 | 76,70 € | 120 | |
04.11. 09:17:01.520 | 76,05 € | 120 | |
04.11. 08:40:28.853 | 76,00 € | 60 | |
04.11. 07:47:26.906 | 74,55 € | 60 | |
04.11. 07:47:06.571 | 74,55 € | 60 | |
29.10. 09:23:59.304 | 76,60 € | 400 | |
24.10. 17:53:04.464 | 74,85 € | 40 | |
24.10. 16:04:32.208 | 74,80 € | 2 | |
21.10. 16:11:54.659 | 72,95 € | 11 | |
17.10. 11:02:23.508 | 72,85 € | 18 | |
16.10. 09:00:46.857 | 71,85 € | 165 | |
15.10. 21:03:32.940 | 72,75 € | 2 | |
15.10. 10:14:36.974 | 72,65 € | 10 | |
14.10. 16:30:40.377 | 72,75 € | 2 | |
10.10. 16:04:57.563 | 71,00 € | 10 | |
09.10. 14:24:43.995 | 71,40 € | 30 | |
08.10. 12:18:52.799 | 71,50 € | 20 | |
07.10. 18:31:38.262 | 71,80 € | 45 | |
07.10. 18:16:53.072 | 71,80 € | 20 | |
27.09. 16:04:46.362 | 77,70 € | 4 | |
23.09. 21:40:06.509 | 75,85 € | 160 | |
20.09. 16:24:45.809 | 75,50 € | 15 | |
13.09. 17:06:21.765 | 81,45 € | 15 | |
12.09. 15:13:09.683 | 82,90 € | 10 | |
10.09. 17:39:15.498 | 80,90 € | 30 | |
09.09. 21:58:14.293 | 83,35 € | 10 | |
03.09. 08:01:17.136 | 85,55 € | 30 | |
28.08. 21:04:06.101 | 85,95 € | 2 | |
27.08. 11:36:02.579 | 85,25 € | 50 | |
26.08. 18:39:17.362 | 87,25 € | 30 | |
23.08. 15:44:05.805 | 87,40 € | 20 | |
20.08. 13:30:04.433 | 87,25 € | 30 | |
20.08. 13:28:32.945 | 87,40 € | 29 | |
15.08. 08:19:06.367 | 84,95 € | 20 | |
13.08. 11:41:47.155 | 84,15 € | 850 | |
07.08. 19:39:28.934 | 81,85 € | 55 | |
07.08. 11:39:58.232 | 83,75 € | 10 | |
07.08. 09:41:12.275 | 82,20 € | 70 | |
06.08. 16:10:39.543 | 80,20 € | 2 | |
06.08. 08:31:47.818 | 82,35 € | 5 | |
05.08. 16:14:44.184 | 80,50 € | 15 | |
05.08. 09:28:53.764 | 79,95 € | 40 | |
04.08. 17:38:00.565 | 80,20 € | 2 | |
02.08. 10:24:32.670 | 82,30 € | 22 | |
31.07. 15:14:32.614 | 83,50 € | 100 | |
31.07. 14:46:57.955 | 82,65 € | 25 | |
31.07. 09:38:08.838 | 81,20 € | 35 | |
30.07. 20:19:34.566 | 80,25 € | 40 | |
30.07. 12:48:46.941 | 80,95 € | 31 | |
29.07. 17:50:14.949 | 80,60 € | 10 | |
29.07. 16:27:26.023 | 81,15 € | 70 | |
29.07. 12:07:35.712 | 82,05 € | 6 | |
25.07. 16:31:38.011 | 79,40 € | 45 | |
25.07. 15:49:40.785 | 80,75 € | 20 | |
25.07. 14:40:41.246 | 83,35 € | 25 | |
25.07. 14:40:25.567 | 83,35 € | 40 | |
25.07. 13:26:30.482 | 82,95 € | 42 | |
25.07. 11:43:52.749 | 88,70 € | 29 | |
25.07. 08:52:54.232 | 90,85 € | 45 | |
25.07. 08:46:45.334 | 90,90 € | 45 | |
24.07. 15:24:44.825 | 90,00 € | 41 | |
19.07. 16:01:38.883 | 86,30 € | 10 | |
16.07. 16:01:29.534 | 88,00 € | 26 | |
12.07. 12:56:25.286 | 88,85 € | 28 | |
04.07. 17:02:04.900 | 91,05 € | 22 | |
04.07. 15:52:14.156 | 90,70 € | 29 | |
02.07. 18:38:42.224 | 85,35 € | 15 | |
01.07. 09:18:21.372 | 86,40 € | 119 | |
01.07. 09:17:33.546 | 87,05 € | 120 | |
01.07. 07:38:02.072 | 86,65 € | 59 | |
28.06. 12:14:52.497 | 86,35 € | 5 | |
21.06. 13:41:42.674 | 82,10 € | 18 | |
20.06. 21:16:42.465 | 82,20 € | 15 | |
20.06. 19:23:15.314 | 83,35 € | 3 | |
18.06. 22:26:16.447 | 82,45 € | 1 | |
13.06. 08:29:13.359 | 82,10 € | 48 | |
12.06. 18:21:06.531 | 82,20 € | 100 | |
10.06. 21:03:51.755 | 81,60 € | 2 | |
10.06. 17:51:45.978 | 80,35 € | 61 | |
06.06. 12:30:21.878 | 81,70 € | 10 | |
05.06. 09:16:27.953 | 79,65 € | 60 | |
04.06. 19:33:01.526 | 80,55 € | 7 | |
04.06. 10:33:21.308 | 81,20 € | 5 | |
03.06. 21:35:56.297 | 79,65 € | 3 | |
03.06. 17:51:25.318 | 79,50 € | 40 | |
31.05. 21:21:10.038 | 81,15 € | 27 | |
28.05. 10:06:05.806 | 86,40 € | 30 | |
28.05. 09:47:25.466 | 86,20 € | 30 | |
28.05. 08:55:14.042 | 85,50 € | 30 | |
27.05. 09:41:27.229 | 85,60 € | 29 | |
27.05. 09:07:46.099 | 86,10 € | 29 | |
27.05. 08:38:31.413 | 86,95 € | 58 | |
24.05. 11:21:03.081 | 88,70 € | 29 | |
23.05. 13:38:13.401 | 90,35 € | 10 | |
22.05. 15:40:38.631 | 90,10 € | 10 | |
22.05. 14:04:20.706 | 90,05 € | 10 | |
21.05. 10:13:32.065 | 92,50 € | 5 | |
21.05. 09:50:32.941 | 91,95 € | 50 | |
20.05. 11:41:37.298 | 93,30 € | 4 | |
19.05. 17:37:50.004 | 93,05 € | 7 | |
15.05. 12:58:23.023 | 87,45 € | 30 | |
14.05. 18:53:39.590 | 85,55 € | 25 | |
13.05. 10:06:30.561 | 84,75 € | 18 | |
07.05. 09:34:13.768 | 83,90 € | 20 | |
25.04. 15:41:19.180 | 80,65 € | 50 | |
24.04. 21:03:46.263 | 82,10 € | 9 | |
22.04. 19:47:08.235 | 81,50 € | 50 | |
17.04. 12:21:50.937 | 82,20 € | 1.400 | |
16.04. 21:12:01.927 | 83,25 € | 10 | |
15.04. 14:20:31.921 | 83,25 € | 11 | |
13.04. 10:13:50.269 | 81,25 € | 30 | |
12.04. 20:51:55.929 | 82,25 € | 15 | |
12.04. 16:35:40.305 | 83,90 € | 18 | |
10.04. 18:30:54.659 | 85,50 € | 12 | |
09.04. 17:48:41.534 | 87,05 € | 11 | |
08.04. 16:04:47.254 | 86,65 € | 2 | |
04.04. 09:46:43.665 | 87,10 € | 31 | |
03.04. 18:42:39.376 | 87,40 € | 23 | |
03.04. 11:34:48.929 | 86,85 € | 12 | |
02.04. 13:26:26.223 | 87,30 € | 10 | |
02.04. 12:39:25.638 | 87,35 € | 10 | |
02.04. 12:34:27.602 | 87,40 € | 50 | |
28.03. 13:06:57.407 | 87,85 € | 41 | |
27.03. 12:27:10.611 | 87,10 € | 15 | |
25.03. 11:54:56.611 | 86,05 € | 50 | |
21.03. 14:35:23.644 | 86,95 € | 15 | |
20.03. 21:03:36.199 | 86,00 € | 7 | |
17.03. 17:37:50.137 | 84,20 € | 2 | |
15.03. 21:03:26.526 | 85,75 € | 7 | |
15.03. 14:48:58.905 | 85,20 € | 95 | |
15.03. 12:20:18.872 | 85,55 € | 176 | |
14.03. 10:06:03.811 | 85,95 € | 5 | |
13.03. 16:04:27.452 | 85,00 € | 2 | |
09.03. 11:03:34.042 | 84,00 € | 6 | |
08.03. 22:17:27.347 | 84,00 € | 75 | |
08.03. 16:38:01.765 | 86,15 € | 21 | |
08.03. 09:13:02.166 | 84,50 € | 50 | |
07.03. 22:05:00.179 | 84,75 € | 25 | |
07.03. 16:17:39.868 | 86,65 € | 2 | |
07.03. 09:42:00.230 | 76,00 € | 10 | |
06.03. 16:03:53.257 | 73,20 € | 2 | |
05.03. 19:48:17.500 | 72,90 € | 5 | |
05.03. 16:13:02.290 | 72,45 € | 1 | |
05.03. 16:04:11.070 | 72,40 € | 2 | |
04.03. 14:43:17.947 | 73,15 € | 50 | |
04.03. 08:29:57.994 | 72,15 € | 545 | |
03.03. 17:42:50.958 | 72,50 € | 3 | |
03.03. 17:05:55.806 | 73,80 € | 7 | |
01.03. 21:04:55.837 | 73,80 € | 20 | |
01.03. 09:26:04.186 | 72,95 € | 275 | |
29.02. 21:03:59.360 | 74,20 € | 15 | |
29.02. 16:03:41.375 | 73,80 € | 2 | |
29.02. 09:55:38.409 | 74,55 € | 28 | |
26.02. 16:03:39.939 | 73,00 € | 9 | |
15.02. 15:26:31.509 | 68,35 € | 24 | |
15.02. 12:20:38.813 | 68,10 € | 60 | |
15.02. 12:20:24.830 | 68,10 € | 100 | |
09.02. 09:22:37.589 | 62,95 € | 10 | |
09.02. 07:49:50.136 | 62,70 € | 50 | |
08.02. 14:51:50.478 | 62,65 € | 90 | |
06.02. 11:46:35.683 | 61,75 € | 32 | |
02.02. 10:50:08.641 | 64,05 € | 8 | |
31.01. 20:46:52.015 | 63,00 € | 100 | |
30.01. 20:28:34.066 | 62,50 € | 48 | |
26.01. 21:03:24.102 | 62,45 € | 2 | |
24.01. 18:55:11.064 | 58,00 € | 5 | |
22.01. 07:35:49.580 | 59,75 € | 100 | |
19.01. 11:01:24.626 | 58,15 € | 8 | |
18.01. 11:13:24.924 | 59,10 € | 10 | |
18.01. 09:47:06.289 | 59,40 € | 20 | |
18.01. 09:18:13.785 | 58,55 € | 10 | |
16.01. 10:02:02.373 | 63,45 € | 20 | |
16.01. 09:05:51.705 | 63,35 € | 78 | |
12.01. 16:23:34.903 | 65,70 € | 20 | |
12.01. 12:51:32.258 | 65,30 € | 61 | |
08.01. 07:37:26.608 | 62,95 € | 5 | |
05.01. 15:44:32.574 | 64,00 € | 15 | |
05.01. 12:26:09.491 | 64,95 € | 95 | |
05.01. 11:53:43.902 | 64,95 € | 8 | |
05.01. 11:45:32.774 | 64,85 € | 3 | |
04.01. 17:14:10.583 | 66,60 € | 15 | |
04.01. 14:39:58.841 | 65,60 € | 24 | |
29.12. 13:02:08.303 | 69,75 € | 7 | |
28.12. 08:01:22.888 | 69,15 € | 23 | |
22.12. 13:08:03.004 | 68,40 € | 85 | |
21.12. 16:12:37.369 | 68,05 € | 3 | |
20.12. 09:13:10.979 | 65,35 € | 190 | |
19.12. 17:11:51.592 | 66,30 € | 85 | |
19.12. 16:39:44.024 | 65,60 € | 21 | |
19.12. 16:17:06.799 | 66,05 € | 2 | |
19.12. 16:03:31.474 | 66,45 € | 8 | |
18.12. 20:03:11.416 | 72,20 € | 60 | |
15.12. 16:03:25.859 | 73,10 € | 20 | |
13.12. 14:02:11.431 | 68,65 € | 25 | |
11.12. 11:59:38.537 | 68,60 € | 100 | |
04.12. 17:34:37.156 | 66,90 € | 40 | |
29.11. 17:03:54.979 | 68,05 € | 3 | |
29.11. 14:25:03.539 | 67,80 € | 60 | |
28.11. 21:03:24.619 | 65,55 € | 5 | |
28.11. 15:07:27.577 | 66,60 € | 75 | |
22.11. 10:05:34.934 | 73,75 € | 100 | |
20.11. 16:05:14.553 | 74,35 € | 3 | |
16.11. 11:14:34.342 | 72,50 € | 25 | |
16.11. 10:32:43.500 | 72,85 € | 15 | |
14.11. 16:26:01.882 | 75,00 € | 4 | |
09.11. 09:53:16.016 | 73,80 € | 25 | |
06.11. 15:20:05.439 | 71,85 € | 1 | |
31.10. 09:14:15.828 | 67,20 € | 31 | |
31.10. 09:03:50.252 | 67,20 € | 10 | |
27.10. 15:40:38.885 | 67,35 € | 2 | |
27.10. 14:38:14.330 | 66,90 € | 6 | |
26.10. 15:59:00.655 | 66,20 € | 2 | |
25.10. 17:34:15.440 | 68,30 € | 40 | |
23.10. 10:13:52.855 | 68,10 € | 20 | |
23.10. 09:07:29.073 | 69,95 € | 40 | |
09.10. 17:59:13.954 | 73,95 € | 4 | |
06.10. 09:47:16.193 | 73,95 € | 25 | |
06.10. 09:23:58.175 | 74,20 € | 5 | |
02.10. 14:59:56.893 | 71,00 € | 20 | |
28.09. 12:33:55.576 | 69,65 € | 10 | |
20.09. 22:16:00.324 | 72,70 € | 30 | |
20.09. 17:48:52.800 | 74,20 € | 18 | |
18.09. 09:41:40.644 | 75,30 € | 34 | |
15.09. 11:21:42.799 | 77,15 € | 2 | |
12.09. 18:18:30.521 | 77,35 € | 5 | |
08.09. 17:02:23.555 | 77,55 € | 28 | |
08.09. 16:16:40.530 | 77,55 € | 75 | |
07.09. 09:06:03.679 | 80,10 € | 12 | |
31.08. 17:07:18.134 | 85,65 € | 190 | |
29.08. 15:09:51.590 | 85,00 € | 15 | |
29.08. 10:01:44.108 | 83,90 € | 7 | |
22.08. 16:59:12.439 | 84,40 € | 20 | |
19.08. 11:03:25.654 | 82,50 € | 2 | |
14.08. 22:25:29.140 | 85,30 € | 15 | |
14.08. 16:03:44.561 | 86,20 € | 2 | |
08.08. 13:44:42.341 | 90,00 € | 7 | |
07.08. 19:26:51.661 | 85,55 € | 4 | |
04.08. 11:21:53.123 | 83,05 € | 20 | |
04.08. 10:29:20.107 | 82,40 € | 60 | |
01.08. 21:04:58.596 | 83,65 € | 50 | |
31.07. 12:19:17.956 | 84,05 € | 15 | |
28.07. 22:26:21.032 | 83,00 € | 12 | |
27.07. 12:02:41.282 | 81,45 € | 10 | |
24.07. 19:42:34.979 | 78,45 € | 7 | |
24.07. 15:59:29.773 | 77,25 € | 420 | |
17.07. 14:22:56.377 | 79,40 € | 10 | |
07.07. 16:03:28.894 | 76,40 € | 6 | |
06.07. 16:45:48.831 | 75,30 € | 10 | |
06.07. 16:33:43.490 | 75,15 € | 25 | |
06.07. 16:22:42.821 | 75,65 € | 6 | |
05.07. 11:59:49.480 | 78,50 € | 20 | |
04.07. 15:51:03.790 | 78,20 € | 25 | |
04.07. 09:42:30.996 | 76,55 € | 100 | |
02.07. 17:37:56.856 | 80,50 € | 3 | |
30.06. 15:00:15.335 | 78,65 € | 200 | |
28.06. 15:19:14.495 | 78,25 € | 6 | |
28.06. 09:54:52.589 | 77,70 € | 100 | |
27.06. 16:03:21.988 | 76,80 € | 2 | |
27.06. 12:31:22.721 | 77,55 € | 40 | |
27.06. 11:45:32.480 | 77,80 € | 1 | |
27.06. 09:34:08.343 | 79,15 € | 100 | |
26.06. 12:54:13.714 | 77,00 € | 25 | |
24.06. 11:03:28.732 | 81,40 € | 14 | |
21.06. 15:38:35.431 | 83,95 € | 6 | |
19.06. 12:49:23.078 | 86,95 € | 30 | |
16.06. 11:22:27.805 | 89,25 € | 8 | |
15.06. 09:10:04.226 | 84,85 € | 12 | |
15.06. 08:37:05.192 | 88,10 € | 200 | |
14.06. 13:14:31.152 | 88,90 € | 50 | |
13.06. 20:13:50.804 | 90,30 € | 7 | |
13.06. 16:03:12.072 | 89,30 € | 2 | |
13.06. 15:55:24.985 | 88,60 € | 70 | |
12.06. 15:38:21.419 | 91,25 € | 10 | |
08.06. 17:04:14.650 | 90,80 € | 58 | |
07.06. 16:47:27.597 | 93,30 € | 15 | |
06.06. 09:49:23.364 | 96,30 € | 26 | |
01.06. 11:05:12.042 | 97,35 € | 21 | |
31.05. 15:55:32.052 | 97,55 € | 110 | |
30.05. 12:21:45.585 | 98,25 € | 22 | |
24.05. 17:01:59.036 | 95,90 € | 21 | |
23.05. 08:50:21.552 | 99,00 € | 21 | |
22.05. 13:35:42.628 | 97,50 € | 8 | |
22.05. 10:01:02.279 | 96,80 € | 5 | |
16.05. 19:20:24.183 | 96,85 € | 21 | |
15.05. 16:41:30.468 | 98,35 € | 110 | |
15.05. 12:58:09.221 | 98,20 € | 20 | |
11.05. 11:57:28.831 | 96,35 € | 50 | |
10.05. 17:47:03.083 | 95,60 € | 21 | |
10.05. 14:10:08.387 | 93,85 € | 233 | |
10.05. 14:04:37.719 | 93,45 € | 30 | |
10.05. 13:52:46.110 | 95,55 € | 5 | |
10.05. 08:54:16.923 | 105,30 € | 100 | |
10.05. 08:50:58.163 | 105,40 € | 100 | |
05.05. 21:53:05.350 | 107,40 € | 23 | |
05.05. 21:18:20.444 | 107,50 € | 233 | |
05.05. 11:06:56.140 | 103,40 € | 100 | |
03.05. 09:53:10.890 | 98,05 € | 22 | |
26.04. 09:35:16.334 | 96,60 € | 22 | |
25.04. 09:02:09.089 | 97,75 € | 2 | |
25.04. 08:54:00.980 | 99,65 € | 20 | |
24.04. 11:37:12.694 | 99,20 € | 22 | |
21.04. 09:19:18.665 | 94,70 € | 100 | |
20.04. 12:49:16.115 | 95,90 € | 22 | |
17.04. 16:57:45.295 | 97,75 € | 58 | |
14.04. 10:45:39.820 | 96,00 € | 100 | |
13.04. 15:58:10.983 | 95,15 € | 8 | |
11.04. 19:23:20.204 | 92,50 € | 23 | |
11.04. 15:44:49.204 | 92,50 € | 5 | |
11.04. 09:55:07.252 | 93,00 € | 50 | |
04.04. 18:50:33.738 | 89,00 € | 100 | |
03.04. 10:27:55.595 | 90,00 € | 50 | |
30.03. 16:31:28.844 | 89,50 € | 110 | |
29.03. 17:09:51.773 | 87,50 € | 110 | |
27.03. 15:47:23.969 | 89,50 € | 10 | |
26.03. 17:32:24.720 | 87,50 € | 2 | |
24.03. 09:36:30.915 | 87,50 € | 10 | |
20.03. 16:58:35.439 | 89,50 € | 15 | |
20.03. 09:11:32.787 | 88,00 € | 10 | |
17.03. 10:33:45.036 | 92,50 € | 8 | |
16.03. 21:06:56.100 | 91,50 € | 6 | |
14.03. 10:06:05.329 | 87,50 € | 100 | |
13.03. 20:11:56.776 | 85,50 € | 7 | |
10.03. 15:53:58.760 | 87,50 € | 100 | |
10.03. 09:55:17.401 | 87,50 € | 60 | |
10.03. 09:49:06.370 | 87,50 € | 60 | |
10.03. 09:39:08.732 | 87,00 € | 5 | |
10.03. 09:37:41.793 | 87,00 € | 100 | |
10.03. 09:01:57.975 | 87,00 € | 57 | |
10.03. 09:00:23.361 | 87,00 € | 57 | |
10.03. 09:00:15.575 | 87,00 € | 57 | |
10.03. 09:00:10.538 | 87,00 € | 57 | |
10.03. 08:49:09.630 | 89,00 € | 60 | |
09.03. 20:06:47.668 | 87,00 € | 75 | |
09.03. 17:52:16.992 | 89,50 € | 100 | |
09.03. 17:52:04.594 | 89,00 € | 200 | |
09.03. 17:51:55.992 | 89,50 € | 100 | |
09.03. 17:51:30.988 | 89,50 € | 100 | |
09.03. 17:51:10.787 | 89,00 € | 200 | |
09.03. 17:51:06.814 | 89,50 € | 100 | |
09.03. 17:49:14.674 | 89,50 € | 200 | |
09.03. 17:48:55.200 | 90,00 € | 75 | |
09.03. 17:47:50.885 | 90,00 € | 100 | |
09.03. 16:08:07.192 | 93,00 € | 2 | |
08.03. 12:17:41.173 | 91,00 € | 23 | |
07.03. 15:09:21.201 | 93,50 € | 200 | |
06.03. 09:19:11.552 | 102,00 € | 3 | |
03.03. 16:08:00.405 | 99,00 € | 4 | |
03.03. 12:25:21.474 | 100,00 € | 5 | |
03.03. 10:00:41.263 | 101,00 € | 5 | |
03.03. 09:52:31.769 | 100,00 € | 3 | |
03.03. 09:19:35.470 | 99,00 € | 35 | |
03.03. 09:09:31.931 | 98,00 € | 50 | |
03.03. 09:09:25.629 | 98,00 € | 50 | |
03.03. 09:09:13.796 | 98,00 € | 11 | |
03.03. 08:08:40.077 | 96,00 € | 50 | |
03.03. 08:08:24.148 | 96,00 € | 50 | |
03.03. 08:04:02.173 | 96,00 € | 35 | |
01.03. 12:56:45.593 | 93,50 € | 100 | |
28.02. 11:09:52.532 | 93,50 € | 6 | |
27.02. 15:12:47.796 | 92,50 € | 60 | |
23.02. 16:08:21.021 | 91,50 € | 2 | |
21.02. 12:51:46.140 | 89,00 € | 10 | |
20.02. 15:43:15.153 | 90,00 € | 23 | |
20.02. 15:13:54.221 | 90,00 € | 50 | |
17.02. 12:01:01.009 | 86,50 € | 23 | |
15.02. 16:00:04.095 | 89,00 € | 7 | |
14.02. 21:16:38.247 | 90,50 € | 20 | |
14.02. 21:07:11.705 | 90,00 € | 3 | |
14.02. 17:42:27.834 | 90,00 € | 22 | |
06.02. 08:10:20.668 | 86,00 € | 100 | |
06.02. 07:30:28.318 | 86,50 € | 10 | |
03.02. 10:36:06.501 | 84,50 € | 6 | |
02.02. 15:06:26.385 | 82,50 € | 35 | |
25.01. 16:03:10.218 | 80,50 € | 5 | |
23.01. 17:58:33.359 | 82,00 € | 100 | |
20.01. 09:05:10.848 | 80,00 € | 12 | |
19.01. 20:05:35.786 | 83,50 € | 100 | |
19.01. 13:18:20.516 | 84,50 € | 12 | |
16.01. 13:34:46.166 | 86,00 € | 3 | |
16.01. 13:34:46.111 | 86,00 € | 3 | |
16.01. 08:12:00.295 | 87,00 € | 12 | |
15.01. 17:41:00.824 | 87,00 € | 17 | |
13.01. 09:44:38.042 | 87,00 € | 12 | |
12.01. 16:14:23.828 | 86,50 € | 2 | |
11.01. 15:47:32.206 | 86,50 € | 12 | |
11.01. 15:45:56.284 | 86,50 € | 12 | |
10.01. 16:04:48.826 | 84,00 € | 30 | |
10.01. 12:07:54.419 | 82,50 € | 5 | |
29.12. 16:34:21.531 | 82,50 € | 5 | |
28.12. 09:20:13.582 | 80,50 € | 4 | |
22.12. 12:40:30.671 | 81,50 € | 10 | |
21.12. 16:10:59.378 | 81,50 € | 2 | |
21.12. 10:55:15.673 | 81,00 € | 120 | |
20.12. 21:02:56.871 | 80,00 € | 2 | |
16.12. 17:40:30.707 | 85,00 € | 60 | |
16.12. 08:09:29.672 | 86,50 € | 59 | |
16.12. 08:09:26.353 | 86,50 € | 59 | |
16.12. 07:33:57.762 | 86,00 € | 36 | |
16.12. 07:31:38.777 | 86,00 € | 59 | |
14.12. 13:50:03.524 | 89,00 € | 10 | |
09.12. 21:59:39.327 | 87,00 € | 45 | |
09.12. 13:36:23.576 | 89,00 € | 16 | |
06.12. 16:03:07.582 | 87,50 € | 2 | |
05.12. 19:47:46.185 | 91,00 € | 28 | |
05.12. 17:46:21.926 | 91,50 € | 23 | |
05.12. 10:57:55.220 | 91,50 € | 2 | |
02.12. 16:02:59.053 | 92,00 € | 2 | |
02.12. 11:36:57.831 | 92,00 € | 24 | |
02.12. 09:06:56.680 | 90,00 € | 150 | |
02.12. 08:56:01.124 | 91,00 € | 150 | |
01.12. 16:03:11.881 | 91,00 € | 14 | |
01.12. 10:02:47.020 | 93,50 € | 12 | |
29.11. 11:15:13.772 | 88,50 € | 20 | |
28.11. 11:50:15.179 | 91,00 € | 13 | |
28.11. 11:11:11.364 | 91,50 € | 24 | |
28.11. 09:43:07.539 | 91,00 € | 6 | |
28.11. 07:31:18.402 | 93,00 € | 32 | |
24.11. 20:41:18.788 | 91,50 € | 30 | |
23.11. 19:40:31.207 | 91,00 € | 10 | |
23.11. 08:15:28.782 | 90,50 € | 3 | |
22.11. 21:37:06.577 | 91,00 € | 10 | |
22.11. 21:13:23.864 | 90,50 € | 54 | |
22.11. 21:03:44.686 | 90,50 € | 4 | |
22.11. 10:34:19.906 | 92,50 € | 50 | |
22.11. 08:23:37.891 | 90,00 € | 23 | |
21.11. 21:48:27.174 | 91,00 € | 5 | |
21.11. 21:19:08.554 | 91,00 € | 50 | |
21.11. 21:05:58.568 | 91,00 € | 2 | |
21.11. 19:41:05.971 | 91,00 € | 15 | |
21.11. 19:38:48.680 | 91,00 € | 11 | |
21.11. 16:41:56.363 | 90,50 € | 20 | |
21.11. 16:05:44.964 | 90,00 € | 3 | |
21.11. 12:28:48.374 | 87,50 € | 100 | |
18.11. 14:17:12.632 | 85,00 € | 12 | |
18.11. 12:45:11.921 | 85,50 € | 24 | |
18.11. 10:16:51.230 | 85,00 € | 10 | |
17.11. 14:25:56.532 | 86,50 € | 12 | |
15.11. 10:07:01.225 | 88,00 € | 600 | |
14.11. 09:05:07.884 | 87,50 € | 28 | |
14.11. 08:45:18.680 | 88,50 € | 10 | |
11.11. 21:17:58.024 | 88,50 € | 80 | |
11.11. 15:12:04.212 | 86,00 € | 50 | |
11.11. 15:01:58.243 | 85,50 € | 20 | |
10.11. 17:08:58.662 | 83,50 € | 6 | |
10.11. 17:01:48.956 | 83,50 € | 26 | |
08.11. 21:01:39.693 | 77,00 € | 14 | |
07.11. 16:05:28.203 | 74,50 € | 4 | |
06.11. 17:34:29.568 | 72,00 € | 2 | |
04.11. 21:28:03.498 | 72,50 € | 2 | |
02.11. 22:04:29.337 | 72,00 € | 6 | |
02.11. 21:11:17.149 | 71,50 € | 15 | |
02.11. 21:09:10.744 | 71,50 € | 15 | |
01.11. 10:22:46.849 | 71,00 € | 15 | |
31.10. 09:52:40.949 | 71,00 € | 50 | |
27.10. 11:52:36.012 | 73,50 € | 100 | |
27.10. 11:21:51.922 | 74,50 € | 10 | |
26.10. 08:58:06.214 | 77,50 € | 26 | |
25.10. 21:06:48.077 | 77,50 € | 3 | |
25.10. 20:53:08.197 | 78,00 € | 10 | |
25.10. 11:43:13.757 | 78,50 € | 20 | |
23.10. 18:10:32.482 | 77,50 € | 13 | |
21.10. 20:36:39.454 | 77,00 € | 28 | |
19.10. 11:37:03.391 | 76,00 € | 31 | |
18.10. 15:08:13.368 | 77,50 € | 12 | |
18.10. 14:28:09.629 | 77,50 € | 29 | |
18.10. 14:22:43.793 | 78,00 € | 30 | |
14.10. 10:31:01.077 | 71,50 € | 29 | |
13.10. 12:21:26.552 | 67,50 € | 10 | |
12.10. 18:45:14.367 | 68,50 € | 10 | |
10.10. 21:35:35.531 | 67,50 € | 60 | |
07.10. 13:02:32.036 | 68,50 € | 7 | |
06.10. 17:55:15.576 | 68,00 € | 15 | |
06.10. 16:08:54.702 | 67,50 € | 20 | |
06.10. 09:21:38.493 | 67,50 € | 20 | |
06.10. 08:52:11.078 | 68,00 € | 60 | |
05.10. 21:28:03.339 | 68,00 € | 3 | |
05.10. 08:58:52.573 | 66,00 € | 100 | |
05.10. 08:55:08.049 | 65,50 € | 75 | |
05.10. 08:43:52.568 | 66,00 € | 75 | |
30.09. 18:43:09.772 | 64,50 € | 6 | |
30.09. 17:11:31.984 | 65,00 € | 40 | |
30.09. 16:01:48.661 | 65,50 € | 10 | |
28.09. 19:18:44.720 | 64,00 € | 50 | |
28.09. 18:48:21.175 | 64,00 € | 60 | |
28.09. 18:47:27.400 | 64,00 € | 50 | |
28.09. 12:30:52.918 | 63,00 € | 60 | |
22.09. 08:02:41.549 | 62,50 € | 60 | |
21.09. 16:00:33.780 | 62,50 € | 16 | |
21.09. 11:40:27.591 | 62,50 € | 15 | |
20.09. 11:12:08.218 | 57,00 € | 50 | |
20.09. 10:51:24.885 | 57,50 € | 30 | |
20.09. 09:17:53.461 | 58,50 € | 90 | |
20.09. 08:58:14.158 | 55,50 € | 90 | |
20.09. 08:54:06.169 | 54,50 € | 100 | |
20.09. 08:41:47.336 | 55,00 € | 100 | |
20.09. 08:26:37.944 | 54,50 € | 100 | |
19.09. 21:06:18.033 | 52,50 € | 2 | |
19.09. 16:07:35.292 | 52,50 € | 7 | |
19.09. 11:14:12.333 | 54,50 € | 18 | |
19.09. 09:05:00.396 | 55,50 € | 10 | |
14.09. 16:06:18.821 | 57,50 € | 5 | |
13.09. 16:04:11.426 | 60,00 € | 25 | |
12.09. 10:40:54.793 | 61,00 € | 15 | |
12.09. 09:08:57.113 | 62,00 € | 25 | |
09.09. 17:34:10.304 | 63,00 € | 50 | |
09.09. 16:03:45.793 | 62,50 € | 9 | |
06.09. 14:08:15.505 | 63,50 € | 100 | |
05.09. 09:07:11.700 | 66,50 € | 200 | |
05.09. 09:06:56.271 | 66,50 € | 100 | |
05.09. 09:02:20.134 | 66,50 € | 100 | |
05.09. 08:09:06.858 | 66,00 € | 100 | |
05.09. 08:04:48.228 | 66,00 € | 100 | |
05.09. 08:01:48.462 | 66,00 € | 100 | |
05.09. 07:41:20.903 | 65,00 € | 275 | |
02.09. 10:38:23.134 | 68,50 € | 1.400 | |
30.08. 12:17:14.751 | 68,50 € | 15 | |
26.08. 10:03:52.144 | 69,00 € | 240 | |
25.08. 09:14:54.941 | 63,50 € | 150 | |
25.08. 09:06:42.364 | 63,50 € | 60 | |
25.08. 08:33:00.420 | 65,50 € | 100 | |
25.08. 08:23:59.362 | 65,50 € | 100 | |
25.08. 08:19:12.938 | 65,50 € | 100 | |
25.08. 08:18:02.430 | 65,50 € | 100 | |
24.08. 15:49:48.435 | 67,00 € | 60 | |
19.08. 14:42:37.834 | 68,00 € | 20 | |
18.08. 19:36:13.236 | 72,50 € | 100 | |
17.08. 10:49:48.471 | 69,50 € | 43 | |
16.08. 12:58:15.085 | 71,00 € | 10 | |
16.08. 12:18:00.656 | 70,50 € | 16 | |
12.08. 16:06:17.018 | 72,50 € | 30 | |
12.08. 13:19:29.296 | 71,00 € | 10 | |
12.08. 12:32:24.805 | 70,50 € | 10 | |
12.08. 10:08:28.455 | 69,50 € | 20 | |
12.08. 09:19:23.402 | 69,50 € | 14 | |
10.08. 11:58:30.627 | 66,00 € | 10 | |
10.08. 09:07:24.131 | 65,50 € | 25 | |
09.08. 20:36:07.174 | 66,00 € | 30 | |
08.08. 16:34:45.405 | 68,00 € | 25 | |
08.08. 14:04:57.855 | 66,50 € | 8 | |
08.08. 12:26:24.098 | 66,50 € | 50 | |
08.08. 09:01:52.014 | 66,50 € | 35 | |
05.08. 14:48:29.024 | 66,00 € | 5 | |
04.08. 15:39:08.920 | 68,50 € | 10 | |
04.08. 13:48:43.878 | 68,50 € | 50 | |
03.08. 21:47:48.406 | 67,50 € | 15 | |
03.08. 21:27:37.962 | 67,50 € | 15 | |
03.08. 21:00:15.942 | 68,00 € | 25 | |
31.07. 17:05:35.554 | 65,50 € | 10 | |
29.07. 10:40:59.597 | 65,50 € | 10 | |
28.07. 20:58:04.830 | 65,00 € | 12 | |
26.07. 11:03:56.140 | 62,00 € | 60 | |
25.07. 13:17:52.308 | 64,00 € | 9 | |
23.07. 11:07:07.548 | 64,50 € | 8 | |
22.07. 17:42:05.965 | 65,00 € | 8 | |
22.07. 10:25:43.519 | 64,00 € | 16 | |
21.07. 13:47:27.766 | 61,50 € | 36 | |
19.07. 16:38:30.279 | 57,00 € | 35 | |
19.07. 16:00:57.229 | 57,50 € | 5 | |
19.07. 10:46:37.489 | 57,00 € | 20 | |
18.07. 21:38:36.921 | 58,50 € | 10 | |
15.07. 16:23:32.255 | 57,50 € | 8 | |
13.07. 17:10:59.248 | 61,50 € | 7 | |
13.07. 14:36:43.924 | 58,00 € | 38 | |
12.07. 14:43:36.311 | 63,00 € | 6 | |
12.07. 14:25:22.249 | 63,50 € | 8 | |
12.07. 10:31:36.133 | 61,50 € | 25 | |
05.07. 11:55:22.105 | 68,00 € | 12 | |
04.07. 09:36:05.916 | 67,50 € | 15 | |
29.06. 21:52:54.234 | 69,00 € | 15 | |
24.06. 22:02:08.151 | 72,00 € | 20 | |
23.06. 16:54:49.681 | 67,50 € | 10 | |
22.06. 21:26:56.695 | 67,50 € | 10 | |
22.06. 11:04:39.075 | 64,00 € | 18 | |
22.06. 10:18:02.019 | 64,00 € | 2 | |
21.06. 14:07:48.168 | 67,95 € | 8 | |
17.06. 11:17:08.891 | 70,90 € | 100 | |
15.06. 14:38:34.790 | 67,55 € | 5 | |
14.06. 14:05:34.902 | 65,72 € | 10 | |
14.06. 12:07:18.465 | 67,00 € | 29 | |
14.06. 10:48:53.971 | 66,78 € | 15 | |
13.06. 19:55:46.640 | 68,78 € | 10 | |
13.06. 09:04:14.448 | 68,63 € | 15 | |
06.06. 18:09:30.789 | 72,29 € | 25 | |
06.06. 13:32:04.424 | 73,34 € | 15 | |
03.06. 16:33:19.915 | 74,57 € | 30 | |
02.06. 15:25:16.043 | 72,03 € | 9 | |
02.06. 14:20:52.493 | 72,81 € | 136 | |
01.06. 19:00:34.777 | 71,72 € | 8 | |
27.05. 14:10:50.895 | 71,72 € | 25 | |
25.05. 16:11:13.420 | 67,90 € | 75 | |
25.05. 15:51:08.421 | 67,66 € | 100 | |
25.05. 09:29:34.725 | 68,01 € | 9 | |
24.05. 12:17:16.483 | 67,45 € | 100 | |
23.05. 10:34:05.981 | 69,68 € | 15 | |
23.05. 09:05:09.342 | 69,79 € | 35 | |
19.05. 20:34:43.450 | 70,23 € | 25 | |
19.05. 10:29:19.282 | 66,97 € | 215 | |
18.05. 16:30:46.122 | 66,59 € | 20 | |
16.05. 09:10:39.998 | 69,76 € | 13 | |
12.05. 15:22:39.554 | 66,35 € | 40 | |
10.05. 15:57:23.331 | 65,99 € | 150 | |
10.05. 13:14:46.425 | 65,64 € | 25 | |
10.05. 12:15:04.216 | 65,35 € | 5 | |
10.05. 09:05:13.000 | 65,32 € | 125 | |
10.05. 08:14:18.246 | 64,07 € | 20 | |
10.05. 07:54:15.096 | 63,91 € | 225 | |
09.05. 17:11:07.889 | 65,76 € | 3 | |
06.05. 14:27:57.196 | 72,81 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.12. 22:55:00 | 74 | 65,45 € | 66,05 € | 74 |
19.12. 22:52:00 | 74 | 65,45 € | 66,05 € | 74 |
19.12. 22:49:00 | 74 | 65,45 € | 66,05 € | 74 |
19.12. 22:46:00 | 74 | 65,45 € | 66,05 € | 74 |
19.12. 22:43:00 | 74 | 65,45 € | 66,05 € | 74 |
19.12. 22:40:00 | 74 | 65,45 € | 66,05 € | 74 |
19.12. 22:37:00 | 74 | 65,45 € | 66,05 € | 74 |
19.12. 22:34:00 | 74 | 65,45 € | 66,05 € | 74 |
19.12. 22:31:00 | 74 | 65,45 € | 66,05 € | 74 |
Stammdaten
WKN | A3DLKE |
ISIN | CH1176493729 |
Branche | Pharma |
Herkunft | Schweiz |
Aktienanzahl | 70,00 Mio. |
Marktkapitalisierung | 4,94 Mrd. |
Dividende je Aktie | 0,700 CHF (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 36,90 % |
Abstand 52W Hoch | 26,67 % |
Abstand 52W Tief | 18,23 % |
Vola 30 Tage | 11,93 % |
Vola 250 Tage | 34,56 % |
KGV | 88,50 (2021) |
KCV | 48,15 (2020) |
Gewinn je Aktie | 1,618 (2021) |
Cashflow/Aktie | 1,640 (2020) |
Dividende je Aktie | 0,700 CHF (2021) |
Dividendenausschüttung in Mio. | 45,500 CHF (2020) |
Performance
1 Woche | 70,725 | -3,959 | |
1 Monat | 72,275 | -6,019 | |
6 Monate | 81,450 | -16,605 | |
Lfd. Jahr | 70,475 | -3,618 | |
1 Jahr | 66,250 | +2,528 |
Aktuelle Nachrichten
22.09.2023 17:56
Sandoz ersetzt ab dem fünften Oktober Bachem im schweizerischen SMIM.