49,513CHF
1,88%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 48,57 | 49,27 | 48,09 | 49,27 | 1,37% | - |
| 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 |
| 29.05.2026 | 52,30 | 53,00 | 51,50 | 52,10 | -0,76% | 30.070,00 |
| 28.05.2026 | 53,50 | 53,50 | 51,40 | 52,50 | -1,87% | 43.147,00 |
| 27.05.2026 | 54,20 | 54,30 | 53,30 | 53,50 | -0,19% | 13.804,00 |
| 26.05.2026 | 53,40 | 54,00 | 53,40 | 53,60 | -1,34% | 11.780,00 |
| 25.05.2026 | 53,78 | 54,37 | 53,64 | 54,33 | 1,93% | - |
| 22.05.2026 | 53,40 | 54,20 | 53,00 | 53,30 | -0,19% | 19.811,00 |
| 21.05.2026 | 54,00 | 54,10 | 52,90 | 53,40 | -0,93% | 27.520,00 |
| 20.05.2026 | 53,00 | 54,10 | 52,50 | 53,90 | 1,70% | 24.548,00 |
| 19.05.2026 | 53,40 | 54,00 | 52,50 | 53,00 | -0,75% | 34.165,00 |
| 18.05.2026 | 55,00 | 55,00 | 53,40 | 53,40 | -3,09% | 29.148,00 |
| 15.05.2026 | 55,30 | 55,80 | 55,10 | 55,10 | -1,45% | 15.280,00 |
| 14.05.2026 | 55,70 | 55,98 | 55,67 | 55,91 | 1,28% | - |
| 13.05.2026 | 55,70 | 56,30 | 55,00 | 55,20 | -0,90% | 19.541,00 |
| 12.05.2026 | 54,80 | 56,10 | 54,60 | 55,70 | 1,09% | 36.879,00 |
| 11.05.2026 | 54,70 | 55,80 | 54,50 | 55,10 | 1,10% | 15.138,00 |
| 08.05.2026 | 54,30 | 55,00 | 53,80 | 54,50 | 0,00% | 26.195,00 |
| 07.05.2026 | 54,40 | 55,50 | 54,40 | 54,50 | 0,00% | 35.362,00 |
| 06.05.2026 | 54,80 | 55,10 | 54,10 | 54,50 | 0,00% | 20.061,00 |
| 05.05.2026 | 54,80 | 55,40 | 54,30 | 54,50 | -0,55% | 17.750,00 |
| 04.05.2026 | 54,20 | 55,00 | 53,40 | 54,80 | 0,74% | 35.485,00 |
| 30.04.2026 | 53,80 | 54,40 | 52,80 | 54,40 | 2,06% | 27.665,00 |
| 29.04.2026 | 54,00 | 54,00 | 52,80 | 53,30 | -0,37% | 12.290,00 |
| 28.04.2026 | 53,00 | 54,60 | 52,00 | 53,50 | 0,56% | 28.717,00 |
| 27.04.2026 | 53,00 | 53,30 | 52,20 | 53,20 | 0,38% | 36.301,00 |
| 24.04.2026 | 54,20 | 54,20 | 52,80 | 53,00 | -1,67% | 16.465,00 |
| 23.04.2026 | 54,60 | 54,60 | 53,20 | 53,90 | -1,10% | 29.319,00 |
| 22.04.2026 | 55,70 | 56,40 | 53,70 | 54,50 | -1,27% | 25.564,00 |
| 21.04.2026 | 56,40 | 56,60 | 54,90 | 55,20 | -2,47% | 26.933,00 |
| 20.04.2026 | 55,70 | 56,60 | 55,40 | 56,60 | 0,89% | 30.743,00 |
| 17.04.2026 | 55,20 | 56,10 | 55,00 | 56,10 | 1,81% | 31.572,00 |
| 16.04.2026 | 56,20 | 56,90 | 54,40 | 55,10 | -2,99% | 43.890,00 |
| 15.04.2026 | 56,00 | 57,80 | 56,00 | 56,80 | 1,43% | 53.374,00 |
| 14.04.2026 | 54,80 | 56,70 | 54,60 | 56,00 | 2,00% | 31.816,00 |
| 13.04.2026 | 54,50 | 55,40 | 54,30 | 54,90 | 0,73% | 31.780,00 |
| 10.04.2026 | 54,60 | 56,10 | 54,50 | 54,50 | 0,74% | 36.318,00 |
| 09.04.2026 | 53,30 | 54,30 | 53,30 | 54,10 | 1,50% | 22.732,00 |
| 08.04.2026 | 53,80 | 54,40 | 53,30 | 53,30 | 0,57% | 31.731,00 |
| 07.04.2026 | 55,20 | 55,20 | 52,50 | 53,00 | -3,81% | 30.203,00 |
| 02.04.2026 | 54,20 | 55,20 | 53,80 | 55,10 | 0,73% | 26.933,00 |
| 01.04.2026 | 54,60 | 55,60 | 54,60 | 54,70 | 0,55% | 31.539,00 |
| 31.03.2026 | 53,00 | 54,70 | 52,60 | 54,40 | 3,42% | 52.462,00 |
| 30.03.2026 | 52,60 | 52,60 | 51,70 | 52,60 | 0,00% | 30.171,00 |
| 27.03.2026 | 52,80 | 52,90 | 52,10 | 52,60 | 0,19% | 20.299,00 |
| 26.03.2026 | 51,60 | 52,50 | 51,30 | 52,50 | 1,55% | 23.891,00 |
| 25.03.2026 | 51,60 | 52,40 | 51,60 | 51,70 | 0,98% | 28.655,00 |
| 24.03.2026 | 50,90 | 51,60 | 50,90 | 51,20 | -0,58% | 22.807,00 |
| 23.03.2026 | 50,60 | 53,10 | 50,40 | 51,50 | -1,15% | 61.454,00 |
| 20.03.2026 | 51,10 | 52,90 | 50,80 | 52,10 | 2,16% | 46.079,00 |
| 19.03.2026 | 50,30 | 51,10 | 49,50 | 51,00 | 0,99% | 35.300,00 |
| 18.03.2026 | 51,40 | 52,10 | 50,50 | 50,50 | -1,75% | 30.545,00 |
| 17.03.2026 | 52,00 | 52,20 | 51,10 | 51,40 | -1,34% | 28.996,00 |
| 16.03.2026 | 51,90 | 52,20 | 51,20 | 52,10 | 0,58% | 23.679,00 |
| 13.03.2026 | 52,60 | 52,70 | 51,40 | 51,80 | -1,52% | 22.826,00 |
| 12.03.2026 | 52,60 | 53,10 | 52,20 | 52,60 | -0,38% | 24.395,00 |
| 11.03.2026 | 54,00 | 54,00 | 52,80 | 52,80 | -2,22% | 26.091,00 |
| 10.03.2026 | 54,10 | 54,40 | 53,30 | 54,00 | 2,27% | 24.415,00 |
| 09.03.2026 | 51,20 | 53,00 | 50,60 | 52,80 | 1,54% | 38.464,00 |
| 06.03.2026 | 52,50 | 52,60 | 51,10 | 52,00 | -0,95% | 30.161,00 |
| 05.03.2026 | 54,00 | 54,20 | 52,40 | 52,50 | -2,42% | 32.012,00 |
| 04.03.2026 | 53,60 | 54,30 | 52,40 | 53,80 | 0,37% | 24.502,00 |
| 03.03.2026 | 54,10 | 54,30 | 53,10 | 53,60 | -1,83% | 61.749,00 |
| 02.03.2026 | 54,20 | 54,90 | 53,30 | 54,60 | -1,09% | 36.713,00 |
| 27.02.2026 | 54,60 | 55,40 | 54,20 | 55,20 | 1,28% | 52.048,00 |
| 26.02.2026 | 54,80 | 56,00 | 54,20 | 54,50 | -0,73% | 38.710,00 |
| 25.02.2026 | 53,80 | 55,00 | 53,30 | 54,90 | 2,81% | 32.140,00 |
| 24.02.2026 | 52,20 | 53,80 | 51,90 | 53,40 | 2,10% | 31.428,00 |
| 23.02.2026 | 53,20 | 53,20 | 51,70 | 52,30 | -2,79% | 55.723,00 |
| 20.02.2026 | 54,40 | 55,00 | 53,20 | 53,80 | -1,10% | 50.555,00 |
| 19.02.2026 | 54,00 | 54,50 | 53,60 | 54,40 | 0,74% | 46.072,00 |
| 18.02.2026 | 54,20 | 54,20 | 52,60 | 54,00 | -1,82% | 57.292,00 |
| 17.02.2026 | 54,40 | 55,00 | 52,50 | 55,00 | -1,26% | 70.250,00 |
| 16.02.2026 | 57,40 | 57,40 | 55,60 | 55,70 | -2,28% | 44.077,00 |
| 13.02.2026 | 58,40 | 58,40 | 56,90 | 57,00 | -1,38% | 25.418,00 |
| 12.02.2026 | 58,20 | 58,90 | 57,80 | 57,80 | -0,17% | 17.448,00 |
| 11.02.2026 | 58,50 | 58,50 | 57,60 | 57,90 | -1,03% | 24.963,00 |
| 10.02.2026 | 58,20 | 58,80 | 57,60 | 58,50 | 0,52% | 25.742,00 |
| 09.02.2026 | 57,40 | 58,50 | 57,40 | 58,20 | 2,65% | 55.858,00 |
| 06.02.2026 | 56,90 | 57,20 | 55,40 | 56,70 | -1,56% | 29.081,00 |
| 05.02.2026 | 57,00 | 59,20 | 56,80 | 57,60 | 0,88% | 52.088,00 |
| 04.02.2026 | 56,40 | 58,00 | 55,50 | 57,10 | 1,06% | 59.198,00 |
| 03.02.2026 | 55,40 | 57,40 | 55,10 | 56,50 | 3,10% | 59.124,00 |
| 02.02.2026 | 53,80 | 55,00 | 53,60 | 54,80 | 1,48% | 23.624,00 |
| 30.01.2026 | 55,20 | 55,20 | 54,00 | 54,00 | -1,64% | 28.947,00 |
| 29.01.2026 | 55,60 | 55,60 | 54,50 | 54,90 | -1,72% | 32.778,00 |
| 28.01.2026 | 56,16 | 56,16 | 55,40 | 55,86 | -0,25% | - |
| 27.01.2026 | 54,90 | 56,10 | 54,60 | 56,00 | 2,38% | 35.926,00 |
| 26.01.2026 | 55,80 | 55,80 | 54,30 | 54,70 | -2,32% | 21.120,00 |
| 23.01.2026 | 54,80 | 56,00 | 54,80 | 56,00 | 2,38% | 30.879,00 |
| 22.01.2026 | 53,80 | 55,20 | 53,40 | 54,70 | 3,01% | 32.200,00 |
| 21.01.2026 | 52,80 | 53,40 | 52,20 | 53,10 | 0,95% | 18.476,00 |
| 20.01.2026 | 52,60 | 52,90 | 51,50 | 52,60 | -0,19% | 29.235,00 |