11,750€
0,43%
Echtzeit-Aktienkurs 4basebio AG Konv.
Bid:
Ask:
Aktienkurse zur 4basebio AG Konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 11,60 | 11,90 | 11,60 | 11,75 | 1,29% | 17,00 |
| 24.11.2025 | 11,90 | 11,90 | 11,60 | 11,60 | -0,85% | 42,00 |
| 18.11.2025 | 11,70 | 11,70 | 11,50 | 11,70 | 0,43% | 396,00 |
| 17.11.2025 | 11,65 | 11,90 | 11,40 | 11,65 | -8,27% | 609,00 |
| 07.11.2025 | 12,90 | 12,90 | 12,60 | 12,70 | 0,79% | 59,00 |
| 03.11.2025 | 12,70 | 12,70 | 12,50 | 12,60 | -1,95% | 36,00 |
| 27.10.2025 | 13,20 | 13,20 | 12,80 | 12,85 | -0,39% | 487,00 |
| 20.10.2025 | 12,95 | 13,10 | 12,70 | 12,90 | 0,00% | 199,00 |
| 13.10.2025 | 13,20 | 13,40 | 12,90 | 12,90 | -1,90% | 359,00 |
| 10.10.2025 | 12,70 | 13,30 | 12,70 | 13,15 | 1,54% | 32,00 |
| 08.10.2025 | 12,80 | 13,30 | 12,70 | 12,95 | -0,77% | 37,00 |
| 07.10.2025 | 13,30 | 13,30 | 13,05 | 13,05 | 0,38% | 6,00 |
| 03.10.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -3,35% | 2,00 |
| 25.09.2025 | 13,70 | 13,70 | 13,20 | 13,45 | 2,67% | 276,00 |
| 19.09.2025 | 12,90 | 13,10 | 12,50 | 13,10 | 4,38% | 122,00 |
| 18.09.2025 | 12,40 | 12,95 | 12,00 | 12,55 | 1,62% | 524,00 |
| 17.09.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | - |
| 12.09.2025 | 12,80 | 12,80 | 12,20 | 12,35 | -2,37% | 123,00 |
| 10.09.2025 | 13,10 | 13,10 | 12,20 | 12,65 | -1,56% | 17,00 |
| 05.09.2025 | 12,95 | 13,20 | 12,80 | 12,85 | 0,00% | 208,00 |
| 04.09.2025 | 13,20 | 13,20 | 12,50 | 12,85 | 0,00% | 460,00 |
| 03.09.2025 | 12,50 | 13,20 | 12,50 | 12,85 | -0,77% | 129,00 |
| 02.09.2025 | 12,50 | 13,20 | 12,50 | 12,95 | 0,78% | 52,00 |
| 01.09.2025 | 13,20 | 13,20 | 12,50 | 12,85 | -1,53% | 241,00 |
| 29.08.2025 | 13,20 | 13,20 | 13,00 | 13,05 | 0,00% | 104,00 |
| 28.08.2025 | 13,20 | 13,20 | 12,90 | 13,05 | 0,00% | 199,00 |
| 27.08.2025 | 13,20 | 13,20 | 12,90 | 13,05 | 0,00% | 306,00 |
| 26.08.2025 | 13,20 | 13,20 | 12,90 | 13,05 | 0,00% | 420,00 |
| 25.08.2025 | 12,50 | 13,20 | 12,50 | 13,05 | 1,56% | 170,00 |
| 22.08.2025 | 12,95 | 13,20 | 12,50 | 12,85 | -0,39% | 81,00 |
| 21.08.2025 | 12,50 | 13,20 | 12,50 | 12,90 | 0,39% | 185,00 |
| 20.08.2025 | 13,20 | 13,20 | 12,50 | 12,85 | -1,15% | 45,00 |
| 19.08.2025 | 13,40 | 13,40 | 12,80 | 13,00 | 0,00% | 378,00 |
| 18.08.2025 | 13,30 | 13,40 | 12,60 | 13,00 | 0,39% | 324,00 |
| 15.08.2025 | 13,20 | 13,30 | 12,60 | 12,95 | 0,39% | 215,00 |
| 14.08.2025 | 13,20 | 13,20 | 12,90 | 12,90 | 0,00% | 208,00 |
| 13.08.2025 | 12,90 | 13,50 | 12,90 | 12,90 | -1,15% | 240,00 |
| 12.08.2025 | 13,30 | 13,50 | 13,00 | 13,05 | -0,76% | 888,00 |
| 11.08.2025 | 13,00 | 13,30 | 12,90 | 13,15 | 0,38% | 3.120,00 |
| 08.08.2025 | 13,20 | 13,20 | 13,00 | 13,10 | 0,00% | 546,00 |
| 07.08.2025 | 13,10 | 13,10 | 13,00 | 13,10 | 0,77% | 566,00 |
| 06.08.2025 | 13,10 | 13,10 | 12,90 | 13,00 | 0,00% | 76,00 |
| 05.08.2025 | 12,90 | 13,10 | 12,90 | 13,00 | 0,39% | 257,00 |
| 04.08.2025 | 13,10 | 13,10 | 12,90 | 12,95 | -0,77% | 448,00 |
| 01.08.2025 | 13,00 | 13,30 | 13,00 | 13,05 | 0,38% | 127,00 |
| 31.07.2025 | 13,30 | 13,30 | 12,90 | 13,00 | -0,38% | 84,00 |
| 30.07.2025 | 13,30 | 13,45 | 12,90 | 13,05 | -0,76% | 791,00 |
| 29.07.2025 | 13,00 | 13,40 | 12,90 | 13,15 | 0,77% | 323,00 |
| 28.07.2025 | 12,60 | 13,30 | 12,60 | 13,05 | -0,76% | 250,00 |
| 25.07.2025 | 13,40 | 13,40 | 12,50 | 13,15 | -0,38% | 965,00 |
| 24.07.2025 | 12,20 | 13,40 | 12,20 | 13,20 | 1,54% | 1.270,00 |
| 23.07.2025 | 12,60 | 13,10 | 11,70 | 13,00 | 7,44% | 161,00 |
| 22.07.2025 | 12,15 | 12,30 | 12,00 | 12,10 | 0,41% | 65,00 |
| 21.07.2025 | 12,10 | 12,30 | 11,70 | 12,05 | -1,23% | 359,00 |
| 18.07.2025 | 12,10 | 12,30 | 12,10 | 12,20 | 0,00% | 49,00 |
| 17.07.2025 | 12,30 | 12,30 | 12,10 | 12,20 | 0,00% | 9,00 |
| 16.07.2025 | 12,00 | 12,20 | 11,90 | 12,20 | 1,24% | 2.710,00 |
| 15.07.2025 | 12,05 | 12,10 | 12,00 | 12,05 | 0,00% | 311,00 |
| 14.07.2025 | 12,30 | 12,30 | 12,00 | 12,05 | -1,23% | 313,00 |
| 11.07.2025 | 12,20 | 12,30 | 12,05 | 12,20 | 0,00% | 425,00 |
| 10.07.2025 | 12,30 | 12,30 | 12,00 | 12,20 | 0,00% | 123,00 |
| 09.07.2025 | 12,30 | 12,30 | 12,05 | 12,20 | 0,00% | 2,00 |
| 08.07.2025 | 12,20 | 12,30 | 12,10 | 12,20 | 0,00% | 239,00 |
| 07.07.2025 | 12,30 | 12,30 | 12,00 | 12,20 | 0,00% | 54,00 |
| 04.07.2025 | 12,10 | 12,30 | 12,10 | 12,20 | 0,00% | 37,00 |
| 03.07.2025 | 12,15 | 12,20 | 12,10 | 12,20 | 1,24% | 125,00 |
| 02.07.2025 | 12,10 | 12,20 | 12,05 | 12,05 | -1,23% | 11,00 |
| 01.07.2025 | 12,40 | 12,40 | 12,00 | 12,20 | 1,24% | 598,00 |
| 30.06.2025 | 12,10 | 12,30 | 12,00 | 12,05 | -2,03% | 1.592,00 |
| 27.06.2025 | 12,20 | 12,50 | 12,10 | 12,30 | 0,00% | 144,00 |
| 26.06.2025 | 12,40 | 12,50 | 12,10 | 12,30 | 0,41% | 95,00 |
| 25.06.2025 | 12,40 | 12,40 | 11,95 | 12,25 | 0,82% | 1.536,00 |
| 24.06.2025 | 12,10 | 12,40 | 12,10 | 12,15 | -0,82% | 6,00 |
| 23.06.2025 | 12,40 | 12,40 | 12,10 | 12,25 | 0,00% | 96,00 |
| 20.06.2025 | 12,25 | 12,25 | 12,10 | 12,25 | 0,00% | 4,00 |
| 19.06.2025 | 12,25 | 12,40 | 12,10 | 12,25 | 0,00% | 87,00 |
| 18.06.2025 | 12,40 | 12,40 | 12,20 | 12,25 | 0,00% | 15,00 |
| 17.06.2025 | 12,25 | 12,40 | 12,10 | 12,25 | 0,00% | 12,00 |
| 16.06.2025 | 12,40 | 12,45 | 12,10 | 12,25 | 0,00% | 491,00 |
| 13.06.2025 | 12,10 | 12,40 | 12,10 | 12,25 | 0,00% | 387,00 |
| 12.06.2025 | 12,40 | 12,40 | 12,10 | 12,25 | 0,00% | 107,00 |
| 11.06.2025 | 12,10 | 12,40 | 12,10 | 12,25 | 0,00% | 101,00 |
| 10.06.2025 | 11,70 | 12,40 | 11,70 | 12,25 | 1,24% | 694,00 |
| 09.06.2025 | 12,20 | 12,50 | 9,85 | 12,10 | -1,63% | 2.678,00 |
| 06.06.2025 | 12,30 | 12,30 | 12,15 | 12,30 | 0,00% | 241,00 |
| 05.06.2025 | 12,30 | 12,30 | 12,20 | 12,30 | 0,00% | 75,00 |
| 04.06.2025 | 12,40 | 12,40 | 12,10 | 12,30 | 0,00% | 519,00 |
| 03.06.2025 | 12,40 | 12,40 | 11,95 | 12,30 | 2,93% | 1.275,00 |
| 02.06.2025 | 12,00 | 12,30 | 11,80 | 11,95 | -2,85% | 229,00 |
| 30.05.2025 | 12,60 | 12,60 | 12,20 | 12,30 | -1,60% | 285,00 |
| 29.05.2025 | 12,60 | 12,60 | 12,20 | 12,50 | 0,81% | 11,00 |
| 28.05.2025 | 12,60 | 12,60 | 12,10 | 12,40 | 0,40% | 495,00 |
| 27.05.2025 | 12,20 | 12,50 | 12,20 | 12,35 | -0,80% | 18,00 |
| 26.05.2025 | 12,35 | 12,70 | 12,20 | 12,45 | 0,00% | 495,00 |
| 23.05.2025 | 12,20 | 12,70 | 12,20 | 12,45 | 0,00% | 161,00 |
| 22.05.2025 | 12,45 | 12,60 | 12,20 | 12,45 | 0,00% | 9,00 |
| 21.05.2025 | 12,20 | 12,70 | 12,20 | 12,45 | 0,00% | 26,00 |
| 20.05.2025 | 12,70 | 12,75 | 12,20 | 12,45 | 0,00% | 704,00 |
| 19.05.2025 | 12,20 | 12,80 | 12,20 | 12,45 | 0,00% | 389,00 |
| 16.05.2025 | 12,70 | 12,70 | 12,20 | 12,45 | 0,00% | 102,00 |