40,014CHF
-6,29%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 42,39 | 42,39 | 39,72 | 40,23 | -5,78% | - |
| 03.04.2025 | 43,20 | 43,30 | 42,25 | 42,70 | -1,73% | 50.241,00 |
| 02.04.2025 | 44,40 | 44,40 | 42,85 | 43,45 | -3,55% | 72.183,00 |
| 01.04.2025 | 45,35 | 45,60 | 44,65 | 45,05 | -0,33% | 31.848,00 |
| 31.03.2025 | 45,80 | 46,25 | 44,95 | 45,20 | -2,80% | 69.103,00 |
| 28.03.2025 | 46,60 | 46,85 | 46,30 | 46,50 | -0,32% | 24.621,00 |
| 27.03.2025 | 46,80 | 47,05 | 46,20 | 46,65 | -0,32% | 18.140,00 |
| 26.03.2025 | 46,70 | 46,80 | 46,05 | 46,80 | -0,11% | 28.141,00 |
| 25.03.2025 | 47,00 | 47,40 | 46,85 | 46,85 | -0,32% | 24.989,00 |
| 24.03.2025 | 47,20 | 47,20 | 46,60 | 47,00 | -0,74% | 27.511,00 |
| 21.03.2025 | 47,75 | 48,30 | 47,00 | 47,35 | -1,46% | 46.229,00 |
| 20.03.2025 | 48,40 | 48,60 | 47,75 | 48,05 | -1,03% | 33.601,00 |
| 19.03.2025 | 48,20 | 48,75 | 48,15 | 48,55 | 0,41% | 32.682,00 |
| 18.03.2025 | 47,40 | 48,60 | 47,40 | 48,35 | 1,79% | 46.593,00 |
| 17.03.2025 | 47,40 | 47,90 | 47,35 | 47,50 | 0,32% | 27.887,00 |
| 14.03.2025 | 46,80 | 47,60 | 46,55 | 47,35 | 1,28% | 33.612,00 |
| 13.03.2025 | 46,90 | 47,25 | 46,40 | 46,75 | -0,11% | 31.104,00 |
| 12.03.2025 | 46,20 | 46,90 | 46,15 | 46,80 | 1,96% | 51.668,00 |
| 11.03.2025 | 47,15 | 47,40 | 45,60 | 45,90 | -2,65% | 67.204,00 |
| 10.03.2025 | 48,20 | 48,25 | 46,40 | 47,15 | -2,08% | 78.118,00 |
| 07.03.2025 | 47,50 | 48,15 | 46,65 | 48,15 | 1,58% | 80.035,00 |
| 06.03.2025 | 47,00 | 47,65 | 46,70 | 47,40 | 0,85% | 73.600,00 |
| 05.03.2025 | 47,00 | 48,00 | 46,90 | 47,00 | 0,00% | 57.982,00 |
| 04.03.2025 | 47,40 | 47,60 | 46,80 | 47,00 | -1,26% | 52.686,00 |
| 03.03.2025 | 47,15 | 48,10 | 47,00 | 47,60 | 0,95% | 61.454,00 |
| 28.02.2025 | 46,40 | 47,60 | 46,10 | 47,15 | 2,06% | 111.247,00 |
| 27.02.2025 | 45,20 | 46,25 | 45,15 | 46,20 | 2,10% | 90.427,00 |
| 26.02.2025 | 45,60 | 45,90 | 45,10 | 45,25 | -0,77% | 37.900,00 |
| 25.02.2025 | 45,80 | 46,30 | 45,45 | 45,60 | -0,76% | 58.477,00 |
| 24.02.2025 | 45,60 | 46,50 | 45,40 | 45,95 | 0,77% | 58.644,00 |
| 21.02.2025 | 44,80 | 45,80 | 44,60 | 45,60 | 1,67% | 79.746,00 |
| 20.02.2025 | 44,00 | 44,90 | 43,40 | 44,85 | 1,70% | 66.051,00 |
| 19.02.2025 | 44,25 | 45,25 | 43,70 | 44,10 | -0,34% | 93.855,00 |
| 18.02.2025 | 41,45 | 44,95 | 41,40 | 44,25 | 8,32% | 228.142,00 |
| 17.02.2025 | 40,15 | 41,05 | 39,90 | 40,85 | 1,74% | 38.662,00 |
| 14.02.2025 | 40,40 | 40,75 | 40,00 | 40,15 | -0,37% | 20.809,00 |
| 13.02.2025 | 40,20 | 40,65 | 39,85 | 40,30 | 0,62% | 39.397,00 |
| 12.02.2025 | 40,55 | 40,55 | 39,85 | 40,05 | -0,87% | 13.017,00 |
| 11.02.2025 | 40,80 | 41,00 | 40,30 | 40,40 | -0,86% | 7.060,00 |
| 10.02.2025 | 40,15 | 41,00 | 40,15 | 40,75 | 1,12% | 19.155,00 |
| 07.02.2025 | 40,90 | 41,20 | 40,15 | 40,30 | -0,98% | 16.775,00 |
| 06.02.2025 | 40,90 | 41,15 | 40,30 | 40,70 | 0,12% | 12.931,00 |
| 05.02.2025 | 39,80 | 41,10 | 39,65 | 40,65 | 1,88% | 30.022,00 |
| 04.02.2025 | 40,00 | 40,15 | 39,60 | 39,90 | -0,62% | 11.642,00 |
| 03.02.2025 | 40,00 | 40,50 | 39,55 | 40,15 | -1,35% | 30.011,00 |
| 31.01.2025 | 40,40 | 40,90 | 40,00 | 40,70 | 1,12% | 24.735,00 |
| 30.01.2025 | 39,75 | 40,50 | 39,70 | 40,25 | 1,51% | 19.205,00 |
| 29.01.2025 | 40,60 | 41,10 | 39,50 | 39,65 | -1,86% | 14.666,00 |
| 28.01.2025 | 40,00 | 40,75 | 39,90 | 40,40 | 2,02% | 23.534,00 |
| 27.01.2025 | 39,00 | 39,90 | 38,50 | 39,60 | 0,64% | 27.763,00 |
| 24.01.2025 | 39,45 | 39,50 | 38,85 | 39,35 | -0,25% | 20.588,00 |
| 23.01.2025 | 39,45 | 39,60 | 39,20 | 39,45 | -0,25% | 12.760,00 |
| 22.01.2025 | 40,05 | 40,30 | 39,40 | 39,55 | -1,13% | 16.023,00 |
| 21.01.2025 | 39,75 | 40,10 | 39,55 | 40,00 | 0,25% | 47.778,00 |
| 20.01.2025 | 40,20 | 40,20 | 39,75 | 39,90 | -0,99% | 21.546,00 |
| 17.01.2025 | 41,20 | 41,60 | 40,25 | 40,30 | -2,89% | 29.894,00 |
| 16.01.2025 | 40,70 | 41,85 | 40,35 | 41,50 | 2,34% | 41.417,00 |
| 15.01.2025 | 40,40 | 40,60 | 39,50 | 40,55 | -0,25% | 26.875,00 |
| 14.01.2025 | 41,20 | 41,20 | 40,25 | 40,65 | -1,33% | 43.028,00 |
| 13.01.2025 | 42,00 | 42,05 | 41,20 | 41,20 | -2,14% | 18.192,00 |
| 10.01.2025 | 42,70 | 42,70 | 41,95 | 42,10 | -1,75% | 17.625,00 |
| 09.01.2025 | 43,00 | 43,20 | 42,35 | 42,85 | -0,70% | 13.117,00 |
| 08.01.2025 | 42,80 | 44,15 | 42,80 | 43,15 | 0,94% | 42.019,00 |
| 07.01.2025 | 42,70 | 43,00 | 42,15 | 42,75 | 0,71% | 20.938,00 |
| 06.01.2025 | 41,60 | 42,85 | 40,65 | 42,45 | 2,29% | 47.764,00 |
| 03.01.2025 | 41,45 | 41,50 | 40,85 | 41,50 | -0,15% | 18.586,00 |
| 02.01.2025 | 41,56 | 41,64 | 41,39 | 41,56 | 0,52% | - |
| 30.12.2024 | 42,00 | 42,00 | 41,30 | 41,35 | -1,66% | 13.205,00 |
| 27.12.2024 | 40,85 | 42,05 | 40,85 | 42,05 | 2,19% | 27.455,00 |
| 23.12.2024 | 41,30 | 41,50 | 41,10 | 41,15 | -0,48% | 14.916,00 |
| 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 |