45,013CHF
-1,40%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 45,63 | 45,69 | 44,60 | 45,02 | -1,38% | - |
| 13.09.2024 | 45,80 | 46,10 | 45,10 | 45,65 | 0,55% | 16.634,00 |
| 12.09.2024 | 46,05 | 46,25 | 45,15 | 45,40 | -0,55% | 19.113,00 |
| 11.09.2024 | 45,20 | 46,00 | 45,05 | 45,65 | 1,33% | 32.858,00 |
| 10.09.2024 | 44,90 | 46,25 | 44,55 | 45,05 | 0,22% | 34.364,00 |
| 09.09.2024 | 45,55 | 45,75 | 44,70 | 44,95 | -0,66% | 17.704,00 |
| 06.09.2024 | 45,00 | 45,55 | 44,35 | 45,25 | 1,57% | 71.769,00 |
| 05.09.2024 | 45,35 | 45,45 | 44,30 | 44,55 | -1,87% | 19.751,00 |
| 04.09.2024 | 44,80 | 45,85 | 44,50 | 45,40 | -0,33% | 26.106,00 |
| 03.09.2024 | 46,00 | 46,55 | 45,40 | 45,55 | -1,41% | 21.799,00 |
| 02.09.2024 | 46,00 | 46,30 | 45,50 | 46,20 | 0,43% | 27.343,00 |
| 30.08.2024 | 46,00 | 46,75 | 46,00 | 46,00 | -0,43% | 33.216,00 |
| 29.08.2024 | 46,20 | 46,45 | 45,90 | 46,20 | 0,65% | 20.746,00 |
| 28.08.2024 | 45,40 | 47,45 | 44,85 | 45,90 | 2,91% | 88.246,00 |
| 27.08.2024 | 45,35 | 45,35 | 44,60 | 44,60 | -0,22% | 33.125,00 |
| 26.08.2024 | 44,50 | 45,25 | 44,50 | 44,70 | -1,11% | 17.052,00 |
| 23.08.2024 | 44,80 | 45,30 | 44,35 | 45,20 | 0,67% | 20.363,00 |
| 22.08.2024 | 45,65 | 46,20 | 44,80 | 44,90 | -1,64% | 32.158,00 |
| 21.08.2024 | 44,55 | 46,20 | 44,50 | 45,65 | 2,70% | 46.226,00 |
| 20.08.2024 | 44,95 | 45,35 | 44,20 | 44,45 | -0,11% | 70.992,00 |
| 19.08.2024 | 45,00 | 45,10 | 44,15 | 44,50 | -0,78% | 32.284,00 |
| 16.08.2024 | 44,60 | 45,20 | 44,50 | 44,85 | 0,90% | 64.148,00 |
| 15.08.2024 | 44,10 | 44,95 | 43,40 | 44,45 | 0,91% | 57.916,00 |
| 14.08.2024 | 41,00 | 44,60 | 40,80 | 44,05 | 7,44% | 116.511,00 |
| 13.08.2024 | 39,40 | 41,25 | 39,00 | 41,00 | 8,32% | 97.565,00 |
| 12.08.2024 | 38,20 | 38,75 | 37,85 | 37,85 | -0,92% | 22.480,00 |
| 09.08.2024 | 38,20 | 38,85 | 38,00 | 38,20 | 0,39% | 20.251,00 |
| 08.08.2024 | 38,35 | 38,45 | 37,10 | 38,05 | -0,78% | 29.876,00 |
| 07.08.2024 | 38,10 | 38,60 | 37,70 | 38,35 | 1,46% | 12.687,00 |
| 06.08.2024 | 37,40 | 38,40 | 37,40 | 37,80 | 0,93% | 18.632,00 |
| 05.08.2024 | 37,80 | 37,85 | 36,75 | 37,45 | -2,73% | 31.344,00 |
| 02.08.2024 | 38,90 | 39,05 | 38,15 | 38,50 | -2,34% | 24.482,00 |
| 01.08.2024 | 39,64 | 39,96 | 39,26 | 39,42 | -0,83% | - |
| 31.07.2024 | 39,20 | 40,00 | 39,20 | 39,75 | 1,15% | 10.995,00 |
| 30.07.2024 | 39,20 | 39,80 | 39,00 | 39,30 | -0,25% | 17.466,00 |
| 29.07.2024 | 39,40 | 39,45 | 39,00 | 39,40 | 0,00% | 9.020,00 |
| 26.07.2024 | 39,30 | 40,00 | 39,30 | 39,40 | 0,25% | 16.816,00 |
| 25.07.2024 | 39,20 | 39,50 | 38,50 | 39,30 | -0,13% | 32.327,00 |
| 24.07.2024 | 39,20 | 39,40 | 38,60 | 39,35 | 0,25% | 24.957,00 |
| 23.07.2024 | 40,40 | 40,40 | 39,00 | 39,25 | -2,36% | 29.999,00 |
| 22.07.2024 | 40,05 | 40,40 | 39,70 | 40,20 | 0,50% | 33.754,00 |
| 19.07.2024 | 41,55 | 41,55 | 40,00 | 40,00 | -3,73% | 16.346,00 |
| 18.07.2024 | 41,80 | 42,10 | 41,20 | 41,55 | -1,07% | 17.435,00 |
| 17.07.2024 | 42,00 | 43,20 | 42,00 | 42,00 | -0,59% | 26.767,00 |
| 16.07.2024 | 40,20 | 42,80 | 39,95 | 42,25 | 6,42% | 45.668,00 |
| 15.07.2024 | 41,00 | 41,20 | 39,70 | 39,70 | -3,29% | 21.438,00 |
| 12.07.2024 | 40,60 | 41,45 | 40,60 | 41,05 | -0,24% | 16.553,00 |
| 11.07.2024 | 39,70 | 41,15 | 39,70 | 41,15 | 3,65% | 18.964,00 |
| 10.07.2024 | 39,35 | 39,70 | 38,70 | 39,70 | 0,89% | 18.432,00 |
| 09.07.2024 | 39,60 | 39,80 | 39,35 | 39,35 | -0,51% | 8.824,00 |
| 08.07.2024 | 39,60 | 40,40 | 39,40 | 39,55 | -0,38% | 14.537,00 |
| 05.07.2024 | 39,20 | 40,00 | 39,00 | 39,70 | 1,66% | 24.085,00 |
| 04.07.2024 | 38,80 | 39,15 | 38,30 | 39,05 | 1,30% | 29.347,00 |
| 03.07.2024 | 39,00 | 39,00 | 38,55 | 38,55 | -0,52% | 8.097,00 |
| 02.07.2024 | 39,00 | 39,00 | 38,40 | 38,75 | -1,90% | 19.614,00 |
| 01.07.2024 | 39,00 | 39,50 | 38,90 | 39,50 | 1,15% | 11.221,00 |
| 28.06.2024 | 39,75 | 40,00 | 38,20 | 39,05 | -1,76% | 26.847,00 |
| 27.06.2024 | 39,90 | 39,90 | 39,45 | 39,75 | -0,38% | 10.755,00 |
| 26.06.2024 | 40,90 | 41,10 | 39,60 | 39,90 | -2,44% | 21.146,00 |
| 25.06.2024 | 40,80 | 40,90 | 40,60 | 40,90 | 0,25% | 8.596,00 |
| 24.06.2024 | 40,50 | 41,00 | 40,50 | 40,80 | 0,62% | 17.210,00 |
| 21.06.2024 | 40,20 | 40,75 | 40,20 | 40,55 | -0,12% | 23.058,00 |
| 20.06.2024 | 41,00 | 41,10 | 40,60 | 40,60 | -0,49% | 9.534,00 |
| 19.06.2024 | 41,60 | 41,60 | 40,80 | 40,80 | -2,16% | 21.667,00 |
| 18.06.2024 | 41,40 | 42,00 | 41,40 | 41,70 | 0,85% | 14.396,00 |
| 17.06.2024 | 41,65 | 41,65 | 40,80 | 41,35 | -0,96% | 20.708,00 |
| 14.06.2024 | 42,00 | 42,10 | 41,60 | 41,75 | -0,71% | 10.710,00 |
| 13.06.2024 | 42,00 | 42,05 | 41,60 | 42,05 | 0,12% | 9.476,00 |
| 12.06.2024 | 41,60 | 42,00 | 41,55 | 42,00 | 1,20% | 14.171,00 |
| 11.06.2024 | 41,70 | 41,85 | 41,10 | 41,50 | -0,84% | 26.984,00 |
| 10.06.2024 | 41,80 | 41,90 | 41,20 | 41,85 | -0,83% | 19.462,00 |
| 07.06.2024 | 41,70 | 42,20 | 41,35 | 42,20 | 0,84% | 16.737,00 |
| 06.06.2024 | 42,30 | 42,60 | 41,85 | 41,85 | -1,41% | 8.488,00 |
| 05.06.2024 | 41,80 | 42,70 | 41,75 | 42,45 | 1,31% | 16.193,00 |
| 04.06.2024 | 43,30 | 43,70 | 41,70 | 41,90 | -4,01% | 31.319,00 |
| 03.06.2024 | 43,60 | 44,00 | 43,40 | 43,65 | -0,11% | 14.390,00 |
| 31.05.2024 | 43,70 | 43,85 | 43,40 | 43,70 | 0,23% | 28.528,00 |
| 30.05.2024 | 42,90 | 44,00 | 42,90 | 43,60 | 1,63% | 10.827,00 |
| 29.05.2024 | 43,40 | 43,50 | 42,70 | 42,90 | -1,27% | 21.315,00 |
| 28.05.2024 | 44,30 | 44,35 | 43,35 | 43,45 | -1,92% | 30.178,00 |
| 27.05.2024 | 43,70 | 44,50 | 43,70 | 44,30 | 0,91% | 11.137,00 |
| 24.05.2024 | 43,80 | 44,00 | 43,20 | 43,90 | -0,57% | 16.456,00 |
| 23.05.2024 | 43,00 | 44,60 | 42,90 | 44,15 | 2,08% | 28.311,00 |
| 22.05.2024 | 42,90 | 43,35 | 42,65 | 43,25 | 0,35% | 24.619,00 |
| 21.05.2024 | 43,85 | 44,65 | 42,80 | 43,10 | -2,15% | 46.652,00 |
| 20.05.2024 | 44,07 | 44,13 | 44,01 | 44,05 | 0,91% | - |
| 17.05.2024 | 44,00 | 44,30 | 43,60 | 43,65 | -1,47% | 13.747,00 |
| 16.05.2024 | 44,80 | 44,80 | 44,10 | 44,30 | 0,91% | 46.457,00 |
| 15.05.2024 | 44,50 | 44,80 | 43,90 | 43,90 | -1,35% | 35.330,00 |
| 14.05.2024 | 43,05 | 44,50 | 42,95 | 44,50 | 3,25% | 40.475,00 |
| 13.05.2024 | 43,00 | 43,35 | 42,90 | 43,10 | 0,35% | 23.536,00 |
| 10.05.2024 | 42,95 | 43,30 | 42,60 | 42,95 | -0,64% | 32.989,00 |
| 09.05.2024 | 42,93 | 43,23 | 42,93 | 43,23 | 0,88% | - |
| 08.05.2024 | 40,90 | 43,10 | 40,90 | 42,85 | 5,28% | 61.838,00 |
| 07.05.2024 | 40,20 | 40,90 | 40,20 | 40,70 | 1,24% | 17.347,00 |
| 06.05.2024 | 40,20 | 40,45 | 39,55 | 40,20 | 0,75% | 21.473,00 |
| 03.05.2024 | 40,00 | 40,65 | 39,75 | 39,90 | 0,76% | 21.671,00 |
| 02.05.2024 | 39,60 | 40,15 | 39,45 | 39,60 | 0,25% | 23.180,00 |
| 30.04.2024 | 40,40 | 40,40 | 39,05 | 39,50 | -1,74% | 35.715,00 |
| 29.04.2024 | 40,25 | 40,50 | 39,50 | 40,20 | -0,25% | 30.739,00 |