70,705CHF
-0,97%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 70,80 | 71,80 | 69,20 | 71,00 | -0,56% | 25.815,00 |
| 05.11.2026 | 74,00 | 74,40 | 70,90 | 71,40 | -3,25% | 43.766,00 |
| 04.11.2026 | 73,00 | 74,50 | 72,40 | 73,80 | 1,10% | 45.650,00 |
| 03.11.2026 | 69,90 | 74,00 | 69,40 | 73,00 | 4,14% | 56.055,00 |
| 02.11.2026 | 70,40 | 71,00 | 69,60 | 70,10 | -0,99% | 31.826,00 |
| 30.10.2026 | 71,80 | 72,00 | 70,20 | 70,80 | -0,98% | 33.532,00 |
| 29.10.2026 | 73,60 | 74,00 | 71,40 | 71,50 | -2,59% | 25.484,00 |
| 28.10.2026 | 72,00 | 74,50 | 71,20 | 73,40 | 1,66% | 30.026,00 |
| 27.10.2026 | 72,90 | 75,80 | 70,40 | 72,20 | 4,79% | 151.412,00 |
| 26.10.2026 | 68,70 | 69,90 | 68,70 | 68,90 | 0,15% | 15.980,00 |
| 23.10.2026 | 69,00 | 69,60 | 67,90 | 68,80 | -0,72% | 13.975,00 |
| 22.10.2026 | 68,60 | 69,40 | 67,60 | 69,30 | 1,32% | 31.031,00 |
| 21.10.2026 | 67,90 | 68,50 | 66,40 | 68,40 | 1,33% | 22.520,00 |
| 20.10.2026 | 67,70 | 68,10 | 66,30 | 67,50 | -0,15% | 22.021,00 |
| 19.10.2026 | 65,60 | 67,60 | 65,50 | 67,60 | 3,05% | 28.973,00 |
| 16.10.2026 | 68,40 | 68,70 | 65,60 | 65,60 | -4,37% | 25.814,00 |
| 15.10.2026 | 66,80 | 68,70 | 65,80 | 68,60 | 3,16% | 43.629,00 |
| 14.10.2026 | 64,60 | 66,80 | 64,40 | 66,50 | 2,78% | 26.544,00 |
| 13.10.2026 | 65,80 | 66,70 | 64,50 | 64,70 | -1,52% | 15.702,00 |
| 12.10.2026 | 65,70 | 66,00 | 64,60 | 65,70 | 0,31% | 17.344,00 |
| 09.10.2026 | 65,60 | 66,00 | 64,40 | 65,50 | -0,30% | 23.308,00 |
| 08.10.2026 | 65,80 | 66,60 | 64,90 | 65,70 | -0,76% | 24.605,00 |
| 07.10.2026 | 65,60 | 66,20 | 64,10 | 66,20 | 0,61% | 19.848,00 |
| 06.10.2026 | 66,30 | 67,10 | 65,00 | 65,80 | -0,30% | 16.503,00 |
| 05.10.2026 | 67,00 | 67,00 | 65,90 | 66,00 | -1,20% | 18.826,00 |
| 02.10.2026 | 67,60 | 67,70 | 66,30 | 66,80 | -1,47% | 17.311,00 |
| 01.10.2026 | 69,50 | 69,50 | 67,40 | 67,80 | -3,00% | 24.186,00 |
| 30.09.2026 | 67,00 | 70,10 | 66,80 | 69,90 | 4,33% | 45.860,00 |
| 29.09.2026 | 68,00 | 68,40 | 66,40 | 67,00 | -1,90% | 20.986,00 |
| 28.09.2026 | 68,80 | 69,20 | 68,00 | 68,30 | -0,58% | 6.573,00 |
| 25.09.2026 | 69,20 | 69,40 | 68,30 | 68,70 | -0,58% | 17.433,00 |
| 24.09.2026 | 69,00 | 69,30 | 68,60 | 69,10 | -0,43% | 22.513,00 |
| 23.09.2026 | 68,70 | 69,40 | 68,30 | 69,40 | 1,17% | 27.440,00 |
| 22.09.2026 | 69,20 | 69,40 | 67,40 | 68,60 | -0,58% | 46.347,00 |
| 21.09.2026 | 69,20 | 70,50 | 68,80 | 69,00 | 0,00% | 35.821,00 |
| 18.09.2026 | 69,00 | 69,90 | 69,00 | 69,00 | 0,00% | 124.822,00 |
| 17.09.2026 | 66,60 | 69,00 | 66,60 | 69,00 | 3,76% | 87.077,00 |
| 16.09.2026 | 65,20 | 67,40 | 65,20 | 66,50 | 1,68% | 22.908,00 |
| 15.09.2026 | 66,30 | 66,40 | 64,80 | 65,40 | -1,06% | 34.306,00 |
| 14.09.2026 | 66,70 | 68,00 | 65,30 | 66,10 | -0,90% | 34.986,00 |
| 11.09.2026 | 64,80 | 66,90 | 64,10 | 66,70 | 3,41% | 50.394,00 |
| 10.09.2026 | 64,90 | 64,90 | 63,90 | 64,50 | -0,46% | 19.538,00 |
| 09.09.2026 | 64,40 | 64,80 | 63,20 | 64,80 | 0,47% | 21.467,00 |
| 08.09.2026 | 62,50 | 64,50 | 62,20 | 64,50 | 3,04% | 28.323,00 |
| 07.09.2026 | 63,50 | 63,50 | 62,30 | 62,60 | -2,34% | 29.464,00 |
| 04.09.2026 | 65,60 | 65,80 | 64,10 | 64,10 | -2,29% | 34.162,00 |
| 03.09.2026 | 66,00 | 67,10 | 65,30 | 65,60 | -0,15% | 42.090,00 |
| 02.09.2026 | 63,90 | 67,40 | 63,50 | 65,70 | 3,79% | 108.913,00 |
| 01.09.2026 | 63,60 | 63,80 | 62,70 | 63,30 | -0,31% | 38.817,00 |
| 31.08.2026 | 64,50 | 64,50 | 62,60 | 63,50 | -1,55% | 45.150,00 |
| 28.08.2026 | 65,40 | 66,00 | 64,50 | 64,50 | -1,38% | 29.170,00 |
| 27.08.2026 | 65,40 | 66,50 | 65,10 | 65,40 | -0,15% | 42.086,00 |
| 26.08.2026 | 65,80 | 66,50 | 65,40 | 65,50 | 0,31% | 48.673,00 |
| 25.08.2026 | 64,90 | 65,60 | 64,20 | 65,30 | 0,93% | 46.885,00 |
| 24.08.2026 | 64,00 | 64,70 | 63,40 | 64,70 | 0,15% | 64.913,00 |
| 21.08.2026 | 65,20 | 65,90 | 63,50 | 64,60 | -1,52% | 73.634,00 |
| 20.08.2026 | 62,80 | 65,60 | 62,80 | 65,60 | 4,96% | 174.654,00 |
| 19.08.2026 | 58,60 | 62,50 | 58,00 | 62,50 | 4,87% | 207.024,00 |
| 18.08.2026 | 57,10 | 59,60 | 57,10 | 59,60 | 9,96% | 258.145,00 |
| 17.08.2026 | 53,20 | 54,20 | 53,20 | 54,20 | 2,07% | 26.954,00 |
| 14.08.2026 | 53,20 | 53,60 | 52,70 | 53,10 | 0,19% | 29.468,00 |
| 13.08.2026 | 53,30 | 53,40 | 52,80 | 53,00 | 0,76% | 18.048,00 |
| 12.08.2026 | 52,20 | 52,70 | 51,90 | 52,60 | 1,15% | 44.686,00 |
| 11.08.2026 | 52,00 | 52,80 | 51,90 | 52,00 | -0,19% | 31.420,00 |
| 10.08.2026 | 52,00 | 52,40 | 51,80 | 52,10 | 0,58% | 11.367,00 |
| 07.08.2026 | 51,40 | 52,40 | 51,40 | 51,80 | 0,78% | 19.271,00 |
| 06.08.2026 | 50,80 | 51,60 | 50,70 | 51,40 | 1,38% | 22.714,00 |
| 05.08.2026 | 50,80 | 51,10 | 50,40 | 50,70 | 0,40% | 34.125,00 |
| 04.08.2026 | 51,20 | 51,40 | 50,50 | 50,50 | -0,98% | 24.955,00 |
| 03.08.2026 | 52,00 | 52,40 | 50,90 | 51,00 | -1,73% | 37.376,00 |
| 31.07.2026 | 52,00 | 52,80 | 51,60 | 51,90 | -0,57% | 18.743,00 |
| 30.07.2026 | 52,40 | 52,50 | 51,90 | 52,20 | -0,38% | 11.668,00 |
| 29.07.2026 | 52,00 | 53,20 | 51,70 | 52,40 | 1,16% | 22.475,00 |
| 28.07.2026 | 52,40 | 53,00 | 51,50 | 51,80 | -1,15% | 22.623,00 |
| 27.07.2026 | 52,60 | 53,00 | 52,30 | 52,40 | -0,38% | 22.187,00 |
| 24.07.2026 | 52,20 | 52,60 | 51,60 | 52,60 | 0,57% | 15.429,00 |
| 23.07.2026 | 52,20 | 52,40 | 51,50 | 52,30 | 0,00% | 10.213,00 |
| 22.07.2026 | 52,40 | 52,70 | 52,00 | 52,30 | -0,19% | 17.109,00 |
| 21.07.2026 | 51,50 | 52,60 | 51,00 | 52,40 | 1,75% | 16.403,00 |
| 20.07.2026 | 51,60 | 51,80 | 51,20 | 51,50 | -0,58% | 13.778,00 |
| 17.07.2026 | 51,50 | 51,80 | 50,40 | 51,80 | 0,00% | 32.009,00 |
| 16.07.2026 | 52,60 | 52,80 | 51,70 | 51,80 | -1,15% | 45.282,00 |
| 15.07.2026 | 51,60 | 53,00 | 51,60 | 52,40 | 0,77% | 30.878,00 |
| 14.07.2026 | 53,20 | 53,20 | 51,70 | 52,00 | -2,07% | 25.120,00 |
| 13.07.2026 | 54,80 | 54,80 | 53,10 | 53,10 | -2,93% | 29.070,00 |
| 10.07.2026 | 55,00 | 56,30 | 54,60 | 54,70 | -0,55% | 36.195,00 |
| 09.07.2026 | 54,30 | 55,30 | 53,70 | 55,00 | 1,29% | 22.208,00 |
| 08.07.2026 | 53,80 | 54,50 | 53,20 | 54,30 | 1,31% | 30.712,00 |
| 07.07.2026 | 53,60 | 54,20 | 53,40 | 53,60 | -0,19% | 11.828,00 |
| 06.07.2026 | 54,60 | 54,80 | 52,70 | 53,70 | -1,10% | 20.507,00 |
| 03.07.2026 | 53,60 | 55,30 | 53,60 | 54,30 | 2,26% | 48.517,00 |
| 02.07.2026 | 52,80 | 53,60 | 52,20 | 53,10 | 0,38% | 19.102,00 |
| 01.07.2026 | 53,20 | 54,40 | 52,90 | 52,90 | -0,94% | 25.377,00 |
| 30.06.2026 | 52,70 | 54,60 | 52,40 | 53,40 | 1,91% | 48.543,00 |
| 29.06.2026 | 51,90 | 52,80 | 51,80 | 52,40 | 0,96% | 20.993,00 |
| 26.06.2026 | 52,00 | 52,30 | 51,20 | 51,90 | -0,57% | 21.626,00 |
| 25.06.2026 | 52,10 | 52,30 | 51,40 | 52,20 | 0,58% | 27.584,00 |
| 24.06.2026 | 51,20 | 52,60 | 50,80 | 51,90 | 1,57% | 35.782,00 |
| 23.06.2026 | 51,00 | 51,60 | 50,80 | 51,10 | 0,39% | 29.444,00 |
| 22.06.2026 | 51,60 | 51,60 | 50,50 | 50,90 | -0,78% | 17.855,00 |