46,103CHF
0,01%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 46,15 | 46,50 | 45,80 | 45,95 | -0,33% | 19.437,00 |
| 10.09.2025 | 46,50 | 46,50 | 45,75 | 46,10 | -0,43% | 22.550,00 |
| 09.09.2025 | 46,65 | 46,65 | 45,65 | 46,30 | -0,43% | 101.019,00 |
| 08.09.2025 | 46,85 | 47,10 | 46,20 | 46,50 | -0,75% | 25.826,00 |
| 05.09.2025 | 47,40 | 47,70 | 46,40 | 46,85 | -0,95% | 33.958,00 |
| 04.09.2025 | 46,25 | 48,00 | 46,15 | 47,30 | 2,05% | 47.861,00 |
| 03.09.2025 | 46,20 | 46,75 | 46,00 | 46,35 | 1,20% | 27.223,00 |
| 02.09.2025 | 47,10 | 47,10 | 45,80 | 45,80 | -2,24% | 33.682,00 |
| 01.09.2025 | 47,15 | 47,95 | 46,45 | 46,85 | -0,53% | 26.715,00 |
| 29.08.2025 | 46,70 | 47,30 | 46,50 | 47,10 | 1,62% | 28.215,00 |
| 28.08.2025 | 46,80 | 46,85 | 46,00 | 46,35 | -0,86% | 37.122,00 |
| 27.08.2025 | 46,40 | 46,75 | 46,00 | 46,75 | 0,43% | 28.509,00 |
| 26.08.2025 | 46,50 | 46,95 | 46,40 | 46,55 | -0,32% | 46.619,00 |
| 25.08.2025 | 47,45 | 47,45 | 46,30 | 46,70 | -1,58% | 46.328,00 |
| 22.08.2025 | 47,25 | 48,25 | 46,90 | 47,45 | -0,11% | 53.035,00 |
| 21.08.2025 | 47,35 | 48,10 | 47,15 | 47,50 | 0,42% | 50.407,00 |
| 20.08.2025 | 48,95 | 49,40 | 47,10 | 47,30 | -3,27% | 93.107,00 |
| 19.08.2025 | 53,20 | 54,50 | 48,20 | 48,90 | -7,56% | 147.859,00 |
| 18.08.2025 | 52,00 | 52,90 | 51,50 | 52,90 | 1,73% | 50.884,00 |
| 15.08.2025 | 52,00 | 52,40 | 51,50 | 52,00 | 0,58% | 22.479,00 |
| 14.08.2025 | 52,60 | 53,30 | 51,30 | 51,70 | -1,90% | 40.296,00 |
| 13.08.2025 | 51,80 | 53,00 | 51,80 | 52,70 | 1,93% | 23.296,00 |
| 12.08.2025 | 52,00 | 52,00 | 50,90 | 51,70 | 0,00% | 25.714,00 |
| 11.08.2025 | 52,00 | 52,70 | 51,30 | 51,70 | -0,19% | 24.825,00 |
| 08.08.2025 | 54,00 | 54,00 | 51,80 | 51,80 | -3,72% | 39.255,00 |
| 07.08.2025 | 53,80 | 54,60 | 53,60 | 53,80 | 0,37% | 23.278,00 |
| 06.08.2025 | 55,90 | 55,90 | 53,60 | 53,60 | -3,77% | 40.726,00 |
| 05.08.2025 | 56,10 | 57,10 | 55,70 | 55,70 | 0,00% | 32.236,00 |
| 04.08.2025 | 56,00 | 57,00 | 54,40 | 55,70 | -1,36% | 78.766,00 |
| 01.08.2025 | 57,20 | 57,20 | 56,23 | 56,47 | -2,64% | - |
| 31.07.2025 | 57,80 | 58,60 | 57,80 | 58,00 | 1,22% | 35.875,00 |
| 30.07.2025 | 57,60 | 58,00 | 57,10 | 57,30 | -1,55% | 40.758,00 |
| 29.07.2025 | 58,80 | 59,70 | 58,20 | 58,20 | -0,68% | 78.586,00 |
| 28.07.2025 | 57,60 | 58,80 | 57,40 | 58,60 | 2,81% | 87.858,00 |
| 25.07.2025 | 55,20 | 57,00 | 55,10 | 57,00 | 3,45% | 50.327,00 |
| 24.07.2025 | 54,90 | 55,70 | 54,50 | 55,10 | 1,10% | 38.951,00 |
| 23.07.2025 | 54,00 | 54,70 | 53,90 | 54,50 | 1,11% | 27.545,00 |
| 22.07.2025 | 53,60 | 54,00 | 53,00 | 53,90 | 0,56% | 20.424,00 |
| 21.07.2025 | 53,90 | 54,30 | 53,50 | 53,60 | -0,37% | 22.924,00 |
| 18.07.2025 | 54,20 | 54,30 | 53,60 | 53,80 | -1,28% | 36.718,00 |
| 17.07.2025 | 54,60 | 55,20 | 53,80 | 54,50 | 0,00% | 55.183,00 |
| 16.07.2025 | 53,40 | 54,90 | 52,50 | 54,50 | 2,44% | 85.782,00 |
| 15.07.2025 | 49,35 | 54,50 | 49,30 | 53,20 | 10,49% | 237.644,00 |
| 14.07.2025 | 47,95 | 48,15 | 47,55 | 48,15 | -0,10% | 15.213,00 |
| 11.07.2025 | 48,20 | 48,40 | 47,70 | 48,20 | -0,10% | 14.773,00 |
| 10.07.2025 | 47,35 | 48,40 | 47,35 | 48,25 | 1,79% | 34.858,00 |
| 09.07.2025 | 47,20 | 47,40 | 46,60 | 47,40 | 0,00% | 27.179,00 |
| 08.07.2025 | 46,80 | 47,65 | 46,80 | 47,40 | 1,83% | 39.475,00 |
| 07.07.2025 | 46,60 | 46,90 | 46,40 | 46,55 | -0,53% | 14.147,00 |
| 04.07.2025 | 46,85 | 47,00 | 46,25 | 46,80 | -0,43% | 27.523,00 |
| 03.07.2025 | 47,20 | 47,95 | 46,85 | 47,00 | -0,32% | 19.578,00 |
| 02.07.2025 | 47,00 | 47,15 | 46,45 | 47,15 | 0,32% | 17.669,00 |
| 01.07.2025 | 47,00 | 47,30 | 46,60 | 47,00 | 0,11% | 22.083,00 |
| 30.06.2025 | 47,80 | 47,80 | 46,50 | 46,95 | -1,37% | 33.392,00 |
| 27.06.2025 | 48,05 | 48,20 | 47,20 | 47,60 | -0,83% | 27.610,00 |
| 26.06.2025 | 48,00 | 48,70 | 47,65 | 48,00 | -0,10% | 26.917,00 |
| 25.06.2025 | 48,80 | 48,90 | 48,05 | 48,05 | -1,13% | 22.074,00 |
| 24.06.2025 | 49,00 | 49,50 | 48,30 | 48,60 | 0,62% | 35.765,00 |
| 23.06.2025 | 48,80 | 49,10 | 48,05 | 48,30 | -1,13% | 41.067,00 |
| 20.06.2025 | 49,80 | 50,10 | 48,85 | 48,85 | -2,10% | 47.994,00 |
| 19.06.2025 | 50,20 | 50,20 | 49,70 | 49,90 | -0,60% | 24.600,00 |
| 18.06.2025 | 50,40 | 50,40 | 49,60 | 50,20 | -0,79% | 51.680,00 |
| 17.06.2025 | 51,40 | 51,40 | 50,40 | 50,60 | -1,75% | 32.032,00 |
| 16.06.2025 | 51,10 | 52,20 | 50,90 | 51,50 | 0,78% | 33.105,00 |
| 13.06.2025 | 50,50 | 51,40 | 50,00 | 51,10 | -0,39% | 35.602,00 |
| 12.06.2025 | 51,90 | 51,90 | 50,50 | 51,30 | -1,16% | 45.047,00 |
| 11.06.2025 | 51,00 | 51,90 | 50,80 | 51,90 | 1,76% | 46.653,00 |
| 10.06.2025 | 50,30 | 51,00 | 50,10 | 51,00 | 1,24% | 55.297,00 |
| 09.06.2025 | 50,27 | 50,38 | 50,09 | 50,38 | -0,05% | - |
| 06.06.2025 | 49,55 | 50,40 | 49,05 | 50,40 | 2,44% | 81.956,00 |
| 05.06.2025 | 46,60 | 49,80 | 46,60 | 49,20 | 6,15% | 165.388,00 |
| 04.06.2025 | 45,90 | 46,85 | 45,90 | 46,35 | 1,20% | 36.656,00 |
| 03.06.2025 | 45,75 | 45,90 | 45,25 | 45,80 | 0,44% | 9.518,00 |
| 02.06.2025 | 45,00 | 45,60 | 44,80 | 45,60 | 1,00% | 26.253,00 |
| 30.05.2025 | 44,75 | 45,60 | 44,30 | 45,15 | 1,06% | 41.117,00 |
| 29.05.2025 | 45,23 | 45,23 | 44,68 | 44,68 | -0,16% | - |
| 28.05.2025 | 44,85 | 45,00 | 44,40 | 44,75 | -0,44% | 17.189,00 |
| 27.05.2025 | 44,50 | 45,70 | 44,50 | 44,95 | 0,90% | 55.961,00 |
| 26.05.2025 | 44,10 | 44,60 | 44,10 | 44,55 | 1,02% | 21.687,00 |
| 23.05.2025 | 44,60 | 44,70 | 43,75 | 44,10 | -1,12% | 34.761,00 |
| 22.05.2025 | 45,40 | 45,40 | 44,10 | 44,60 | -1,44% | 36.242,00 |
| 21.05.2025 | 44,75 | 45,25 | 44,40 | 45,25 | 1,12% | 25.384,00 |
| 20.05.2025 | 44,50 | 45,30 | 44,40 | 44,75 | 0,56% | 34.913,00 |
| 19.05.2025 | 44,40 | 44,50 | 44,00 | 44,50 | 0,56% | 14.624,00 |
| 16.05.2025 | 43,60 | 44,40 | 43,60 | 44,25 | 1,37% | 50.181,00 |
| 15.05.2025 | 43,40 | 43,75 | 42,75 | 43,65 | 0,46% | 29.563,00 |
| 14.05.2025 | 43,70 | 43,95 | 43,15 | 43,45 | -0,34% | 27.733,00 |
| 13.05.2025 | 44,20 | 45,00 | 43,15 | 43,60 | -1,58% | 68.310,00 |
| 12.05.2025 | 44,40 | 44,50 | 43,25 | 44,30 | -0,23% | 22.684,00 |
| 09.05.2025 | 44,45 | 44,80 | 43,80 | 44,40 | 0,34% | 35.619,00 |
| 08.05.2025 | 44,80 | 45,00 | 44,15 | 44,25 | -0,45% | 26.512,00 |
| 07.05.2025 | 43,90 | 44,80 | 43,45 | 44,45 | 1,25% | 27.739,00 |
| 06.05.2025 | 44,05 | 44,65 | 43,90 | 43,90 | -0,34% | 31.422,00 |
| 05.05.2025 | 45,00 | 45,50 | 44,05 | 44,05 | -1,78% | 48.105,00 |
| 02.05.2025 | 44,00 | 45,25 | 44,00 | 44,85 | 1,47% | 30.738,00 |
| 30.04.2025 | 44,00 | 44,45 | 43,60 | 44,20 | 1,14% | 33.573,00 |
| 29.04.2025 | 43,75 | 43,75 | 43,25 | 43,70 | 0,46% | 17.534,00 |
| 28.04.2025 | 43,10 | 43,90 | 43,10 | 43,50 | 0,93% | 21.251,00 |
| 25.04.2025 | 43,20 | 43,50 | 42,95 | 43,10 | 0,00% | 16.048,00 |
| 24.04.2025 | 42,10 | 43,25 | 42,00 | 43,10 | 2,38% | 34.722,00 |