41,444CHF
-0,38%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,60 | 41,60 | 40,60 | 41,35 | -0,60% | 20.982,00 |
| 19.12.2024 | 41,25 | 41,60 | 41,00 | 41,60 | -0,12% | 25.535,00 |
| 18.12.2024 | 42,20 | 42,20 | 41,30 | 41,65 | 0,24% | 27.419,00 |
| 17.12.2024 | 41,90 | 41,90 | 41,00 | 41,55 | -1,42% | 30.398,00 |
| 16.12.2024 | 43,60 | 44,00 | 41,60 | 42,15 | 4,59% | 96.866,00 |
| 13.12.2024 | 39,85 | 40,40 | 39,85 | 40,30 | -0,86% | 22.059,00 |
| 12.12.2024 | 41,00 | 41,40 | 40,60 | 40,65 | -1,09% | 12.871,00 |
| 11.12.2024 | 41,00 | 41,30 | 41,00 | 41,10 | -0,24% | 16.394,00 |
| 10.12.2024 | 40,40 | 41,35 | 40,40 | 41,20 | 1,60% | 21.533,00 |
| 09.12.2024 | 40,40 | 41,15 | 40,35 | 40,55 | 0,75% | 30.613,00 |
| 06.12.2024 | 39,90 | 40,35 | 39,90 | 40,25 | 0,50% | 23.782,00 |
| 05.12.2024 | 40,10 | 40,65 | 39,85 | 40,05 | -0,12% | 49.640,00 |
| 04.12.2024 | 40,75 | 41,00 | 39,60 | 40,10 | -1,96% | 42.077,00 |
| 03.12.2024 | 40,95 | 41,35 | 40,40 | 40,90 | -0,12% | 18.543,00 |
| 02.12.2024 | 41,80 | 41,90 | 40,70 | 40,95 | -1,80% | 21.108,00 |
| 29.11.2024 | 41,25 | 41,80 | 41,10 | 41,70 | 0,72% | 11.662,00 |
| 28.11.2024 | 40,95 | 41,90 | 40,95 | 41,40 | 1,35% | 15.628,00 |
| 27.11.2024 | 40,65 | 41,00 | 40,45 | 40,85 | 0,62% | 21.836,00 |
| 26.11.2024 | 42,20 | 42,20 | 40,35 | 40,60 | -3,56% | 32.684,00 |
| 25.11.2024 | 41,25 | 42,10 | 40,95 | 42,10 | 1,94% | 96.188,00 |
| 22.11.2024 | 40,45 | 41,35 | 40,45 | 41,30 | 1,61% | 34.242,00 |
| 21.11.2024 | 40,35 | 40,64 | 39,98 | 40,64 | 0,73% | - |
| 20.11.2024 | 39,90 | 40,70 | 39,80 | 40,35 | 1,51% | 30.015,00 |
| 19.11.2024 | 39,80 | 39,95 | 38,90 | 39,75 | -0,13% | 29.085,00 |
| 18.11.2024 | 40,00 | 40,25 | 39,40 | 39,80 | -0,50% | 26.855,00 |
| 15.11.2024 | 40,20 | 40,25 | 39,60 | 40,00 | -1,72% | 36.116,00 |
| 14.11.2024 | 41,00 | 41,00 | 40,45 | 40,70 | -0,73% | 15.068,00 |
| 13.11.2024 | 41,00 | 41,15 | 40,20 | 41,00 | -0,49% | 36.137,00 |
| 12.11.2024 | 41,60 | 41,65 | 41,00 | 41,20 | -1,44% | 45.294,00 |
| 11.11.2024 | 42,20 | 42,60 | 41,80 | 41,80 | -0,95% | 46.992,00 |
| 08.11.2024 | 43,40 | 43,40 | 42,00 | 42,20 | -0,71% | 22.095,00 |
| 07.11.2024 | 42,75 | 43,00 | 42,30 | 42,50 | -0,23% | 12.668,00 |
| 06.11.2024 | 43,15 | 43,75 | 42,60 | 42,60 | -1,16% | 14.371,00 |
| 05.11.2024 | 43,35 | 43,70 | 42,75 | 43,10 | -1,26% | 16.229,00 |
| 04.11.2024 | 43,45 | 43,95 | 43,30 | 43,65 | 1,04% | 14.003,00 |
| 01.11.2024 | 43,20 | 43,55 | 42,85 | 43,20 | 0,93% | 12.674,00 |
| 31.10.2024 | 43,20 | 43,35 | 42,20 | 42,80 | -1,61% | 50.409,00 |
| 30.10.2024 | 43,60 | 43,60 | 42,70 | 43,50 | -0,34% | 25.183,00 |
| 29.10.2024 | 44,45 | 44,70 | 43,65 | 43,65 | -2,02% | 68.378,00 |
| 28.10.2024 | 44,80 | 45,00 | 44,25 | 44,55 | -0,67% | 24.626,00 |
| 25.10.2024 | 44,20 | 44,85 | 43,80 | 44,85 | 1,47% | 19.317,00 |
| 24.10.2024 | 44,60 | 44,60 | 43,80 | 44,20 | -1,01% | 43.976,00 |
| 23.10.2024 | 44,40 | 45,35 | 43,80 | 44,65 | 0,56% | 42.804,00 |
| 22.10.2024 | 44,85 | 44,85 | 44,20 | 44,40 | -1,33% | 21.595,00 |
| 21.10.2024 | 45,35 | 45,60 | 44,80 | 45,00 | -1,32% | 20.618,00 |
| 18.10.2024 | 45,00 | 45,60 | 44,70 | 45,60 | 1,79% | 24.275,00 |
| 17.10.2024 | 44,80 | 45,15 | 44,30 | 44,80 | -0,33% | 25.553,00 |
| 16.10.2024 | 45,00 | 45,00 | 44,60 | 44,95 | -0,84% | 23.619,00 |
| 15.10.2024 | 45,61 | 45,79 | 45,02 | 45,33 | -0,70% | - |
| 14.10.2024 | 45,55 | 46,00 | 45,20 | 45,65 | 0,55% | 26.801,00 |
| 11.10.2024 | 45,20 | 46,00 | 45,10 | 45,40 | 0,55% | 16.017,00 |
| 10.10.2024 | 44,40 | 45,55 | 44,20 | 45,15 | 1,57% | 48.662,00 |
| 09.10.2024 | 44,60 | 44,60 | 44,10 | 44,45 | -0,22% | 23.357,00 |
| 08.10.2024 | 45,00 | 45,05 | 44,15 | 44,55 | -1,11% | 37.688,00 |
| 07.10.2024 | 44,95 | 45,35 | 44,40 | 45,05 | 0,67% | 15.606,00 |
| 04.10.2024 | 44,95 | 45,20 | 44,55 | 44,75 | -0,44% | 7.262,00 |
| 03.10.2024 | 45,00 | 45,20 | 44,65 | 44,95 | -0,44% | 25.275,00 |
| 02.10.2024 | 45,60 | 45,60 | 45,10 | 45,15 | -0,99% | 16.269,00 |
| 01.10.2024 | 46,25 | 46,45 | 45,40 | 45,60 | -1,62% | 35.353,00 |
| 30.09.2024 | 46,40 | 46,80 | 45,95 | 46,35 | -0,32% | 26.796,00 |
| 27.09.2024 | 47,10 | 47,35 | 46,15 | 46,50 | -1,27% | 23.272,00 |
| 26.09.2024 | 47,45 | 47,65 | 46,60 | 47,10 | -0,11% | 26.109,00 |
| 25.09.2024 | 46,00 | 47,95 | 46,00 | 47,15 | 2,17% | 46.541,00 |
| 24.09.2024 | 46,40 | 46,50 | 45,80 | 46,15 | 0,33% | 14.210,00 |
| 23.09.2024 | 46,70 | 46,95 | 45,60 | 46,00 | -2,23% | 29.372,00 |
| 20.09.2024 | 45,80 | 47,40 | 45,80 | 47,05 | 2,73% | 62.616,00 |
| 19.09.2024 | 46,15 | 47,25 | 45,55 | 45,80 | 3,27% | 108.919,00 |
| 18.09.2024 | 45,00 | 45,00 | 44,25 | 44,35 | -0,78% | 21.958,00 |
| 17.09.2024 | 44,85 | 45,60 | 44,70 | 44,70 | -0,33% | 14.010,00 |
| 16.09.2024 | 45,50 | 45,80 | 44,50 | 44,85 | -1,75% | 25.103,00 |
| 13.09.2024 | 45,80 | 46,10 | 45,10 | 45,65 | 0,55% | 16.634,00 |
| 12.09.2024 | 46,05 | 46,25 | 45,15 | 45,40 | -0,55% | 19.113,00 |
| 11.09.2024 | 45,20 | 46,00 | 45,05 | 45,65 | 1,33% | 32.858,00 |
| 10.09.2024 | 44,90 | 46,25 | 44,55 | 45,05 | 0,22% | 34.364,00 |
| 09.09.2024 | 45,55 | 45,75 | 44,70 | 44,95 | -0,66% | 17.704,00 |
| 06.09.2024 | 45,00 | 45,55 | 44,35 | 45,25 | 1,57% | 71.769,00 |
| 05.09.2024 | 45,35 | 45,45 | 44,30 | 44,55 | -1,87% | 19.751,00 |
| 04.09.2024 | 44,80 | 45,85 | 44,50 | 45,40 | -0,33% | 26.106,00 |
| 03.09.2024 | 46,00 | 46,55 | 45,40 | 45,55 | -1,41% | 21.799,00 |
| 02.09.2024 | 46,00 | 46,30 | 45,50 | 46,20 | 0,43% | 27.343,00 |
| 30.08.2024 | 46,00 | 46,75 | 46,00 | 46,00 | -0,43% | 33.216,00 |
| 29.08.2024 | 46,20 | 46,45 | 45,90 | 46,20 | 0,65% | 20.746,00 |
| 28.08.2024 | 45,40 | 47,45 | 44,85 | 45,90 | 2,91% | 88.246,00 |
| 27.08.2024 | 45,35 | 45,35 | 44,60 | 44,60 | -0,22% | 33.125,00 |
| 26.08.2024 | 44,50 | 45,25 | 44,50 | 44,70 | -1,11% | 17.052,00 |
| 23.08.2024 | 44,80 | 45,30 | 44,35 | 45,20 | 0,67% | 20.363,00 |
| 22.08.2024 | 45,65 | 46,20 | 44,80 | 44,90 | -1,64% | 32.158,00 |
| 21.08.2024 | 44,55 | 46,20 | 44,50 | 45,65 | 2,70% | 46.226,00 |
| 20.08.2024 | 44,95 | 45,35 | 44,20 | 44,45 | -0,11% | 70.992,00 |
| 19.08.2024 | 45,00 | 45,10 | 44,15 | 44,50 | -0,78% | 32.284,00 |
| 16.08.2024 | 44,60 | 45,20 | 44,50 | 44,85 | 0,90% | 64.148,00 |
| 15.08.2024 | 44,10 | 44,95 | 43,40 | 44,45 | 0,91% | 57.916,00 |
| 14.08.2024 | 41,00 | 44,60 | 40,80 | 44,05 | 7,44% | 116.511,00 |
| 13.08.2024 | 39,40 | 41,25 | 39,00 | 41,00 | 8,32% | 97.565,00 |
| 12.08.2024 | 38,20 | 38,75 | 37,85 | 37,85 | -0,92% | 22.480,00 |
| 09.08.2024 | 38,20 | 38,85 | 38,00 | 38,20 | 0,39% | 20.251,00 |
| 08.08.2024 | 38,35 | 38,45 | 37,10 | 38,05 | -0,78% | 29.876,00 |
| 07.08.2024 | 38,10 | 38,60 | 37,70 | 38,35 | 1,46% | 12.687,00 |
| 06.08.2024 | 37,40 | 38,40 | 37,40 | 37,80 | 0,93% | 18.632,00 |
| 05.08.2024 | 37,80 | 37,85 | 36,75 | 37,45 | -2,73% | 31.344,00 |