46,886CHF
-1,50%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 47,85 | 47,86 | 46,68 | 46,72 | -1,86% | - |
| 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 |
| 23.04.2025 | 41,35 | 42,50 | 41,20 | 42,10 | 2,93% | 52.897,00 |
| 22.04.2025 | 41,30 | 41,30 | 39,95 | 40,90 | -0,97% | 38.233,00 |
| 17.04.2025 | 41,50 | 41,75 | 41,10 | 41,30 | -0,96% | 29.639,00 |
| 16.04.2025 | 41,55 | 41,80 | 41,15 | 41,70 | 0,00% | 29.987,00 |
| 15.04.2025 | 40,90 | 41,70 | 40,80 | 41,70 | 1,58% | 37.408,00 |
| 14.04.2025 | 40,10 | 41,05 | 39,75 | 41,05 | 4,06% | 50.089,00 |
| 11.04.2025 | 40,40 | 40,40 | 38,90 | 39,45 | -0,88% | 29.202,00 |
| 10.04.2025 | 42,20 | 42,20 | 39,40 | 39,80 | -0,25% | 69.673,00 |
| 09.04.2025 | 39,45 | 39,90 | 38,65 | 39,90 | -2,44% | 63.185,00 |
| 08.04.2025 | 40,40 | 41,55 | 40,15 | 40,90 | 3,02% | 53.319,00 |
| 07.04.2025 | 38,20 | 40,90 | 37,50 | 39,70 | -1,12% | 99.043,00 |
| 04.04.2025 | 42,40 | 42,40 | 39,75 | 40,15 | -5,97% | 69.200,00 |
| 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 |