77,500€
-0,13%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 77,50 | 78,60 | 75,60 | 77,50 | -0,13% | 563,00 |
| 05.11.2026 | 80,50 | 81,15 | 77,50 | 77,60 | -3,72% | - |
| 04.11.2026 | 79,55 | 81,05 | 79,00 | 80,60 | 1,64% | - |
| 03.11.2026 | 76,90 | 80,65 | 76,10 | 79,30 | 4,20% | - |
| 02.11.2026 | 77,30 | 77,40 | 75,70 | 76,10 | -0,91% | - |
| 30.10.2026 | 77,40 | 78,25 | 76,40 | 76,80 | -1,03% | - |
| 29.10.2026 | 79,45 | 80,05 | 77,30 | 77,60 | -2,39% | 14,00 |
| 28.10.2026 | 78,25 | 80,65 | 77,00 | 79,50 | 1,53% | 1.900,00 |
| 27.10.2026 | 83,15 | 83,50 | 76,05 | 78,30 | 5,24% | 1.627,00 |
| 26.10.2026 | 74,70 | 75,60 | 74,30 | 74,40 | 0,27% | - |
| 23.10.2026 | 74,50 | 75,40 | 73,90 | 74,20 | -0,54% | 420,00 |
| 22.10.2026 | 73,30 | 75,20 | 73,00 | 74,60 | 0,95% | 177,00 |
| 21.10.2026 | 73,20 | 74,00 | 71,65 | 73,90 | 1,23% | 534,00 |
| 20.10.2026 | 72,60 | 73,55 | 71,65 | 73,00 | 0,41% | - |
| 19.10.2026 | 70,75 | 73,10 | 70,55 | 72,70 | 3,27% | - |
| 16.10.2026 | 74,20 | 74,20 | 70,30 | 70,40 | -4,99% | 68,00 |
| 15.10.2026 | 74,20 | 74,20 | 74,10 | 74,10 | 4,07% | - |
| 14.10.2026 | 69,30 | 71,80 | 69,10 | 71,20 | 2,74% | 2.402,00 |
| 13.10.2026 | 70,55 | 71,50 | 69,15 | 69,30 | -1,70% | - |
| 12.10.2026 | 70,60 | 70,85 | 69,65 | 70,50 | 0,00% | - |
| 09.10.2026 | 70,85 | 70,95 | 69,05 | 70,50 | 0,00% | 12,00 |
| 08.10.2026 | 70,60 | 71,25 | 69,55 | 70,50 | -0,70% | 56,00 |
| 07.10.2026 | 69,85 | 71,00 | 68,90 | 71,00 | 1,57% | 317,00 |
| 06.10.2026 | 71,10 | 71,80 | 69,55 | 69,90 | -1,55% | 3.363,00 |
| 05.10.2026 | 71,70 | 72,20 | 70,60 | 71,00 | -1,11% | - |
| 02.10.2026 | 72,60 | 72,70 | 71,05 | 71,80 | -1,10% | 189,00 |
| 01.10.2026 | 73,60 | 73,60 | 71,90 | 72,60 | -1,36% | 41,00 |
| 30.09.2026 | 71,20 | 73,95 | 70,60 | 73,60 | 3,66% | 63,00 |
| 29.09.2026 | 72,40 | 72,50 | 70,15 | 71,00 | -2,07% | 138,00 |
| 28.09.2026 | 72,80 | 73,15 | 72,00 | 72,50 | -0,82% | - |
| 25.09.2026 | 73,80 | 73,90 | 72,20 | 73,10 | -0,68% | - |
| 24.09.2026 | 73,50 | 74,00 | 72,70 | 73,60 | -0,41% | - |
| 23.09.2026 | 73,10 | 73,90 | 72,70 | 73,90 | 1,09% | 1.820,00 |
| 22.09.2026 | 73,50 | 73,60 | 71,85 | 73,10 | -0,41% | 90,00 |
| 21.09.2026 | 73,45 | 74,70 | 72,85 | 73,40 | 0,41% | 2.157,00 |
| 18.09.2026 | 72,70 | 73,85 | 72,60 | 73,10 | 0,27% | - |
| 17.09.2026 | 70,50 | 73,00 | 70,40 | 72,90 | 3,85% | 203,00 |
| 16.09.2026 | 69,45 | 71,45 | 69,15 | 70,20 | 1,30% | - |
| 15.09.2026 | 70,15 | 70,35 | 68,40 | 69,30 | -1,28% | 598,00 |
| 14.09.2026 | 69,90 | 72,10 | 69,25 | 70,20 | -0,28% | 13,00 |
| 11.09.2026 | 68,45 | 70,55 | 67,90 | 70,40 | 3,07% | 7.500,00 |
| 10.09.2026 | 68,90 | 69,05 | 67,85 | 68,30 | -0,73% | - |
| 09.09.2026 | 68,35 | 69,00 | 67,25 | 68,80 | 0,73% | - |
| 08.09.2026 | 66,55 | 68,60 | 66,10 | 68,30 | 2,71% | - |
| 07.09.2026 | 68,10 | 68,35 | 66,30 | 66,50 | -2,49% | 13,00 |
| 04.09.2026 | 69,80 | 70,15 | 68,10 | 68,20 | -2,57% | - |
| 03.09.2026 | 69,70 | 71,30 | 69,60 | 70,00 | 0,29% | 160,00 |
| 02.09.2026 | 66,80 | 71,50 | 66,70 | 69,80 | 4,49% | - |
| 01.09.2026 | 67,45 | 67,90 | 66,60 | 66,80 | -1,04% | - |
| 31.08.2026 | 68,80 | 68,90 | 66,70 | 67,50 | -1,89% | 663,00 |
| 28.08.2026 | 70,05 | 70,55 | 68,70 | 68,80 | -1,57% | 26,00 |
| 27.08.2026 | 70,15 | 70,85 | 69,35 | 69,90 | 0,14% | 165,00 |
| 26.08.2026 | 69,75 | 70,85 | 69,65 | 69,80 | 0,00% | 406,00 |
| 25.08.2026 | 69,10 | 70,05 | 68,65 | 69,80 | 0,87% | - |
| 24.08.2026 | 69,10 | 69,30 | 67,95 | 69,20 | 0,14% | 1.084,00 |
| 21.08.2026 | 70,00 | 70,40 | 67,90 | 69,10 | -1,29% | 123,00 |
| 20.08.2026 | 69,25 | 70,30 | 68,75 | 70,00 | 4,63% | 480,00 |
| 19.08.2026 | 63,20 | 67,10 | 61,85 | 66,90 | 12,44% | 180,00 |
| 05.05.2026 | 59,80 | 60,50 | 59,30 | 59,50 | -0,34% | - |
| 04.05.2026 | 60,70 | 60,95 | 58,30 | 59,70 | 0,34% | 4.370,00 |
| 30.04.2026 | 57,35 | 59,50 | 57,00 | 59,50 | 3,66% | 374,00 |
| 29.04.2026 | 58,15 | 58,20 | 57,30 | 57,40 | -0,86% | 13,00 |
| 28.04.2026 | 57,75 | 59,15 | 56,30 | 57,90 | 0,00% | - |
| 27.04.2026 | 57,65 | 58,00 | 56,70 | 57,90 | 0,17% | 220,00 |
| 24.04.2026 | 58,55 | 58,75 | 57,40 | 57,80 | -1,03% | 1.050,00 |
| 23.04.2026 | 58,95 | 59,25 | 57,80 | 58,40 | -1,68% | 1.089,00 |
| 22.04.2026 | 60,55 | 62,15 | 58,55 | 59,40 | -0,67% | 1.328,00 |
| 21.04.2026 | 61,70 | 61,70 | 59,70 | 59,80 | -3,39% | 215,00 |
| 20.04.2026 | 61,15 | 61,90 | 60,30 | 61,90 | 1,81% | 555,00 |
| 17.04.2026 | 59,85 | 61,00 | 59,70 | 60,80 | 2,01% | 237,00 |
| 16.04.2026 | 61,80 | 61,90 | 59,00 | 59,60 | -3,40% | 378,00 |
| 15.04.2026 | 60,60 | 62,70 | 60,60 | 61,70 | 1,15% | 1.216,00 |
| 14.04.2026 | 59,90 | 61,65 | 59,35 | 61,00 | 1,50% | 274,00 |
| 13.04.2026 | 58,05 | 60,10 | 58,05 | 60,10 | 2,21% | - |
| 10.04.2026 | 58,85 | 60,65 | 58,60 | 58,80 | 0,17% | 2.619,00 |
| 09.04.2026 | 57,75 | 58,90 | 57,55 | 58,70 | 1,38% | - |
| 08.04.2026 | 60,20 | 60,35 | 57,60 | 57,90 | 0,17% | 130,00 |
| 07.04.2026 | 59,50 | 59,60 | 56,75 | 57,80 | -3,34% | 52,00 |
| 02.04.2026 | 58,10 | 59,80 | 58,10 | 59,80 | 0,50% | 35,00 |
| 01.04.2026 | 60,05 | 60,75 | 59,00 | 59,50 | -0,67% | - |
| 31.03.2026 | 57,85 | 60,00 | 57,40 | 59,90 | 4,72% | 2.380,00 |
| 30.03.2026 | 56,95 | 57,70 | 56,25 | 57,20 | 0,70% | 14,00 |
| 27.03.2026 | 57,45 | 57,60 | 56,70 | 56,80 | -0,70% | 132,00 |
| 26.03.2026 | 56,15 | 57,80 | 55,95 | 57,20 | 1,24% | 9,00 |
| 25.03.2026 | 56,35 | 57,20 | 56,25 | 56,50 | 0,18% | - |
| 24.03.2026 | 56,55 | 57,05 | 55,50 | 56,40 | -1,05% | - |
| 23.03.2026 | 56,85 | 58,45 | 55,25 | 57,00 | -0,87% | 574,00 |
| 20.03.2026 | 56,25 | 58,05 | 55,80 | 57,50 | 2,31% | 96,00 |
| 19.03.2026 | 54,75 | 56,40 | 54,55 | 56,20 | 2,55% | 180,00 |
| 18.03.2026 | 57,35 | 57,45 | 54,70 | 54,80 | -3,69% | 2.480,00 |
| 17.03.2026 | 57,45 | 57,65 | 56,40 | 56,90 | -1,56% | - |
| 16.03.2026 | 57,75 | 57,90 | 56,55 | 57,80 | 1,05% | 129,00 |
| 13.03.2026 | 58,10 | 58,35 | 57,00 | 57,20 | -1,55% | - |
| 12.03.2026 | 58,15 | 58,85 | 57,85 | 58,10 | -0,85% | - |
| 11.03.2026 | 59,95 | 60,05 | 58,55 | 58,60 | -2,01% | 1.542,00 |
| 10.03.2026 | 59,45 | 60,70 | 59,10 | 59,80 | 0,67% | 1.188,00 |
| 09.03.2026 | 56,35 | 59,80 | 56,05 | 59,40 | 2,59% | 427,00 |
| 06.03.2026 | 58,45 | 58,55 | 56,60 | 57,90 | -0,69% | 301,00 |
| 05.03.2026 | 59,00 | 59,90 | 57,70 | 58,30 | -2,18% | 200,00 |
| 04.03.2026 | 59,30 | 59,70 | 58,00 | 59,60 | 0,00% | 522,00 |