65,094CHF
-5,11%
Echtzeit-Aktienkurs BASILEA PHARM.NA SF 1
Bid:
Ask:
Aktienkurse zur BASILEA PHARM.NA SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 50,70 | 51,50 | 50,30 | 51,30 | 1,18% | 38.585,00 |
| 18.06.2026 | 49,80 | 51,10 | 49,80 | 50,70 | 0,60% | 24.237,00 |
| 17.06.2026 | 49,25 | 50,60 | 49,00 | 50,40 | 2,23% | 39.103,00 |
| 16.06.2026 | 50,20 | 50,20 | 48,85 | 49,30 | -1,00% | 21.843,00 |
| 15.06.2026 | 50,20 | 50,20 | 49,40 | 49,80 | -0,10% | 17.863,00 |
| 12.06.2026 | 50,00 | 50,00 | 49,00 | 49,85 | 0,20% | 24.508,00 |
| 11.06.2026 | 48,60 | 50,00 | 47,80 | 49,75 | 2,37% | 28.966,00 |
| 10.06.2026 | 49,50 | 49,50 | 48,05 | 48,60 | -1,02% | 37.879,00 |
| 09.06.2026 | 48,85 | 49,80 | 48,80 | 49,10 | 0,20% | 17.629,00 |
| 08.06.2026 | 49,30 | 49,40 | 48,60 | 49,00 | -1,41% | 24.558,00 |
| 05.06.2026 | 49,95 | 50,40 | 49,70 | 49,70 | -0,30% | 11.451,00 |
| 04.06.2026 | 49,85 | 50,20 | 49,40 | 49,85 | 0,00% | 20.408,00 |
| 03.06.2026 | 49,20 | 49,95 | 48,60 | 49,85 | 0,50% | 23.770,00 |
| 02.06.2026 | 50,20 | 50,20 | 49,00 | 49,60 | -1,20% | 51.156,00 |
| 01.06.2026 | 52,00 | 52,10 | 50,10 | 50,20 | -3,65% | 43.967,00 |