59,800€
1,18%
Echtzeit-Aktienkurs BASILEA PHARM.NA SF 1
Bid:
Ask:
Aktienkurse zur BASILEA PHARM.NA SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 59,20 | 59,90 | 58,25 | 59,60 | -0,33% | 1.056,00 |
| 02.03.2026 | 59,65 | 60,60 | 58,85 | 59,80 | -0,83% | 994,00 |
| 27.02.2026 | 59,85 | 60,70 | 59,30 | 60,30 | 1,01% | 270,00 |
| 26.02.2026 | 60,10 | 61,15 | 59,45 | 59,70 | -0,83% | - |
| 25.02.2026 | 58,55 | 60,30 | 58,50 | 60,20 | 2,73% | 42,00 |
| 24.02.2026 | 57,35 | 58,85 | 56,85 | 58,60 | 2,45% | 436,00 |
| 23.02.2026 | 58,65 | 58,85 | 56,50 | 57,20 | -2,89% | 869,00 |
| 20.02.2026 | 59,75 | 60,20 | 58,50 | 58,90 | -1,34% | 345,00 |
| 19.02.2026 | 58,65 | 59,70 | 58,60 | 59,70 | 1,70% | 50,00 |
| 18.02.2026 | 60,65 | 60,65 | 57,60 | 58,70 | -2,65% | 8.345,00 |
| 17.02.2026 | 59,30 | 60,50 | 57,75 | 60,30 | -1,15% | 1.730,00 |
| 16.02.2026 | 62,65 | 62,95 | 60,80 | 61,00 | -2,56% | 744,00 |
| 13.02.2026 | 63,70 | 63,80 | 62,35 | 62,60 | -1,88% | 200,00 |
| 12.02.2026 | 63,65 | 64,60 | 63,45 | 63,80 | 0,16% | - |
| 11.02.2026 | 64,10 | 64,20 | 63,00 | 63,70 | -0,62% | - |
| 10.02.2026 | 63,75 | 64,40 | 63,10 | 64,10 | 0,63% | - |
| 09.02.2026 | 62,20 | 63,90 | 62,10 | 63,70 | 2,41% | 423,00 |
| 06.02.2026 | 62,95 | 62,95 | 60,40 | 62,20 | -0,96% | 194,00 |
| 05.02.2026 | 61,95 | 64,75 | 61,85 | 62,80 | 1,78% | 1.100,00 |
| 04.02.2026 | 61,80 | 63,20 | 60,50 | 61,70 | 0,00% | 180,00 |
| 03.02.2026 | 59,80 | 62,60 | 59,80 | 61,70 | 3,52% | 210,00 |
| 02.02.2026 | 58,35 | 59,65 | 58,25 | 59,60 | 1,02% | - |
| 30.01.2026 | 59,90 | 60,20 | 58,80 | 59,00 | -1,99% | 164,00 |
| 29.01.2026 | 61,05 | 61,15 | 59,40 | 60,20 | -0,82% | 857,00 |
| 28.01.2026 | 61,25 | 61,35 | 60,10 | 60,70 | -0,33% | 273,00 |
| 27.01.2026 | 59,65 | 61,15 | 59,45 | 60,90 | 2,35% | 630,00 |
| 26.01.2026 | 60,55 | 60,65 | 59,15 | 59,50 | -1,49% | 1.605,00 |
| 23.01.2026 | 58,95 | 60,50 | 58,85 | 60,40 | 2,37% | 950,00 |
| 22.01.2026 | 57,80 | 59,40 | 57,55 | 59,00 | 2,25% | 4.329,00 |
| 21.01.2026 | 56,70 | 57,90 | 56,25 | 57,70 | 1,94% | 736,00 |
| 20.01.2026 | 56,50 | 57,00 | 55,55 | 56,60 | -0,18% | 665,00 |
| 19.01.2026 | 57,50 | 57,70 | 55,85 | 56,70 | -2,41% | 1.577,00 |
| 16.01.2026 | 58,60 | 58,95 | 57,50 | 58,10 | -0,85% | 525,00 |
| 15.01.2026 | 61,15 | 61,15 | 58,40 | 58,60 | -3,62% | 540,00 |
| 14.01.2026 | 58,15 | 60,95 | 58,15 | 60,80 | 4,65% | 1.667,00 |
| 13.01.2026 | 59,75 | 59,95 | 57,65 | 58,10 | -2,68% | 225,00 |
| 12.01.2026 | 62,55 | 62,65 | 59,20 | 59,70 | -4,17% | 834,00 |
| 09.01.2026 | 60,65 | 62,60 | 60,65 | 62,30 | 2,64% | 1.495,00 |
| 08.01.2026 | 57,90 | 61,30 | 57,65 | 60,70 | 5,57% | 1.270,00 |
| 07.01.2026 | 57,45 | 58,55 | 55,45 | 57,50 | 0,35% | 881,00 |
| 06.01.2026 | 58,85 | 59,30 | 56,30 | 57,30 | -2,55% | 2.498,00 |
| 05.01.2026 | 59,75 | 59,85 | 58,25 | 58,80 | -1,09% | 423,00 |
| 02.01.2026 | 58,70 | 59,45 | 58,70 | 59,45 | 0,00% | 983,00 |
| 30.12.2025 | 59,40 | 59,60 | 58,75 | 59,45 | 0,42% | 30,00 |
| 29.12.2025 | 59,45 | 59,55 | 58,70 | 59,20 | -0,50% | 426,00 |
| 23.12.2025 | 58,50 | 60,25 | 58,35 | 59,50 | 1,88% | 648,00 |
| 22.12.2025 | 57,40 | 58,40 | 56,85 | 58,40 | 1,74% | 649,00 |
| 19.12.2025 | 57,70 | 58,00 | 57,40 | 57,40 | -0,35% | 373,00 |
| 18.12.2025 | 57,05 | 57,80 | 56,85 | 57,60 | 1,23% | 1.190,00 |
| 17.12.2025 | 57,65 | 57,75 | 56,90 | 56,90 | -1,22% | 752,00 |
| 16.12.2025 | 57,55 | 58,50 | 57,30 | 57,60 | -0,52% | 1.810,00 |
| 15.12.2025 | 57,85 | 58,00 | 56,85 | 57,90 | 0,70% | 742,00 |
| 12.12.2025 | 56,40 | 58,00 | 56,05 | 57,50 | 2,40% | 3.288,00 |
| 11.12.2025 | 55,05 | 56,40 | 54,50 | 56,15 | 1,63% | 459,00 |
| 10.12.2025 | 54,85 | 55,35 | 54,15 | 55,25 | 0,82% | 1.450,00 |
| 09.12.2025 | 55,60 | 55,90 | 54,75 | 54,80 | -1,88% | 970,00 |
| 08.12.2025 | 55,05 | 55,90 | 55,05 | 55,85 | 1,27% | 38,00 |
| 05.12.2025 | 54,95 | 56,15 | 54,65 | 55,15 | 0,46% | 684,00 |