56,786CHF
1,40%
Echtzeit-Aktienkurs BASILEA PHARM.NA SF 1
Bid:
Ask:
Aktienkurse zur BASILEA PHARM.NA SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.01.2026 | 53,40 | 53,40 | 51,90 | 52,70 | -2,77% | 39.305,00 |
| 16.01.2026 | 54,80 | 54,80 | 53,50 | 54,20 | -0,91% | 33.372,00 |
| 15.01.2026 | 56,60 | 56,60 | 54,40 | 54,70 | -3,36% | 28.882,00 |
| 14.01.2026 | 54,60 | 56,80 | 54,50 | 56,60 | 4,62% | 35.804,00 |
| 13.01.2026 | 55,40 | 55,70 | 53,60 | 54,10 | -2,35% | 51.775,00 |
| 12.01.2026 | 58,00 | 58,00 | 55,10 | 55,40 | -4,48% | 37.060,00 |
| 09.01.2026 | 56,90 | 58,40 | 56,70 | 58,00 | 2,47% | 73.319,00 |
| 08.01.2026 | 53,60 | 57,10 | 53,60 | 56,60 | 5,60% | 108.279,00 |
| 07.01.2026 | 53,30 | 53,60 | 51,60 | 53,60 | 0,56% | 53.181,00 |
| 06.01.2026 | 54,70 | 55,10 | 52,40 | 53,30 | -2,20% | 66.175,00 |
| 05.01.2026 | 54,70 | 55,30 | 54,00 | 54,50 | -0,97% | 38.632,00 |
| 02.01.2026 | 54,68 | 55,23 | 54,67 | 55,03 | 0,61% | - |
| 30.12.2025 | 54,70 | 55,30 | 54,20 | 54,70 | -0,55% | 32.044,00 |
| 29.12.2025 | 55,20 | 55,40 | 54,50 | 55,00 | -0,36% | 16.811,00 |
| 23.12.2025 | 54,40 | 55,90 | 54,40 | 55,20 | 1,28% | 38.043,00 |
| 22.12.2025 | 53,50 | 54,50 | 53,00 | 54,50 | 1,87% | 39.918,00 |
| 19.12.2025 | 53,60 | 54,10 | 53,50 | 53,50 | -0,37% | 41.897,00 |
| 18.12.2025 | 53,20 | 53,70 | 53,00 | 53,70 | 0,94% | 25.404,00 |
| 17.12.2025 | 53,60 | 53,60 | 53,10 | 53,20 | -0,75% | 14.644,00 |
| 16.12.2025 | 54,40 | 54,80 | 53,60 | 53,60 | -1,11% | 29.080,00 |
| 15.12.2025 | 53,50 | 54,30 | 53,00 | 54,20 | 1,50% | 33.300,00 |
| 12.12.2025 | 52,30 | 54,00 | 52,30 | 53,40 | 2,10% | 54.859,00 |
| 11.12.2025 | 51,60 | 52,70 | 51,00 | 52,30 | 1,75% | 32.073,00 |
| 10.12.2025 | 51,50 | 51,60 | 50,80 | 51,40 | -0,19% | 35.454,00 |
| 09.12.2025 | 52,00 | 52,40 | 51,40 | 51,50 | -1,72% | 30.154,00 |
| 08.12.2025 | 51,80 | 52,50 | 51,70 | 52,40 | 1,55% | 21.850,00 |
| 05.12.2025 | 51,30 | 52,60 | 51,20 | 51,60 | 0,78% | 43.717,00 |
| 04.12.2025 | 49,80 | 51,50 | 49,80 | 51,20 | 3,54% | 69.814,00 |
| 03.12.2025 | 49,20 | 50,20 | 48,80 | 49,45 | 0,30% | 21.115,00 |
| 02.12.2025 | 49,00 | 49,80 | 48,50 | 49,30 | 0,72% | 34.535,00 |
| 01.12.2025 | 48,90 | 49,15 | 48,40 | 48,95 | -0,20% | 26.141,00 |
| 28.11.2025 | 48,70 | 49,05 | 48,40 | 49,05 | 0,72% | 21.333,00 |
| 27.11.2025 | 48,05 | 49,00 | 47,80 | 48,70 | 1,46% | 31.605,00 |
| 26.11.2025 | 48,10 | 48,25 | 47,35 | 48,00 | -0,10% | 23.173,00 |
| 25.11.2025 | 48,10 | 48,25 | 46,80 | 48,05 | -0,21% | 51.122,00 |
| 24.11.2025 | 47,60 | 48,40 | 47,60 | 48,15 | 0,84% | 71.930,00 |
| 21.11.2025 | 47,60 | 47,85 | 47,25 | 47,75 | 0,00% | 11.079,00 |
| 20.11.2025 | 47,60 | 48,10 | 47,60 | 47,75 | 0,74% | 17.634,00 |
| 19.11.2025 | 47,00 | 47,65 | 46,75 | 47,40 | 0,96% | 24.580,00 |
| 18.11.2025 | 46,65 | 47,10 | 46,60 | 46,95 | 0,43% | 26.066,00 |