11,750€
1,29%
Echtzeit-Aktienkurs 4basebio AG Konv.
Bid:
Ask:
Aktienkurse zur 4basebio AG Konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 11,65 | 11,75 | 11,55 | 11,60 | 0,00% | - |
| 26.11.2025 | 11,75 | 11,80 | 11,55 | 11,60 | -1,28% | - |
| 25.11.2025 | 11,75 | 11,85 | 11,55 | 11,75 | 2,17% | - |
| 24.11.2025 | 11,75 | 11,75 | 11,50 | 11,50 | -2,54% | - |
| 21.11.2025 | 11,95 | 12,10 | 11,60 | 11,80 | 0,85% | - |
| 20.11.2025 | 11,45 | 12,15 | 11,40 | 11,70 | 5,41% | - |
| 19.11.2025 | 11,50 | 11,50 | 11,10 | 11,10 | -3,48% | 944,00 |
| 18.11.2025 | 11,60 | 11,70 | 11,45 | 11,50 | 1,32% | - |
| 17.11.2025 | 11,45 | 11,80 | 10,95 | 11,35 | -2,16% | - |
| 14.11.2025 | 12,15 | 12,20 | 11,60 | 11,60 | -2,52% | - |
| 13.11.2025 | 12,45 | 12,55 | 11,90 | 11,90 | -2,46% | - |
| 12.11.2025 | 12,70 | 12,80 | 12,20 | 12,20 | -2,40% | - |
| 11.11.2025 | 12,65 | 12,75 | 12,50 | 12,50 | -2,34% | - |
| 10.11.2025 | 12,70 | 12,80 | 12,60 | 12,80 | 2,40% | - |
| 07.11.2025 | 12,75 | 12,85 | 12,50 | 12,50 | -0,79% | - |
| 06.11.2025 | 12,60 | 12,75 | 12,60 | 12,60 | 0,80% | - |
| 05.11.2025 | 12,60 | 12,75 | 12,50 | 12,50 | 0,00% | - |
| 04.11.2025 | 12,60 | 12,75 | 12,50 | 12,50 | 0,00% | - |
| 03.11.2025 | 12,60 | 12,75 | 12,50 | 12,50 | 0,00% | - |
| 31.10.2025 | 12,70 | 12,75 | 12,50 | 12,50 | 0,00% | - |
| 30.10.2025 | 12,70 | 12,85 | 12,50 | 12,50 | -1,57% | 4.107,00 |
| 29.10.2025 | 12,70 | 12,80 | 12,70 | 12,70 | 1,60% | - |
| 28.10.2025 | 12,75 | 12,80 | 12,50 | 12,50 | 0,00% | 56,00 |
| 27.10.2025 | 13,00 | 13,10 | 12,50 | 12,50 | -3,10% | - |
| 24.10.2025 | 13,00 | 13,05 | 12,50 | 12,90 | 0,78% | - |
| 23.10.2025 | 12,95 | 13,15 | 12,80 | 12,80 | 0,79% | - |
| 22.10.2025 | 12,90 | 13,05 | 12,70 | 12,70 | 0,00% | - |
| 21.10.2025 | 12,90 | 13,00 | 12,70 | 12,70 | 0,00% | - |
| 20.10.2025 | 13,00 | 13,10 | 12,70 | 12,70 | -0,39% | - |
| 17.10.2025 | 12,95 | 12,95 | 12,75 | 12,75 | 0,39% | - |
| 16.10.2025 | 12,95 | 13,20 | 12,70 | 12,70 | 0,00% | - |
| 15.10.2025 | 12,95 | 13,05 | 12,70 | 12,70 | 0,00% | - |
| 14.10.2025 | 13,15 | 13,35 | 12,60 | 12,70 | -1,55% | - |
| 13.10.2025 | 13,30 | 13,40 | 12,90 | 12,90 | -2,27% | - |
| 10.10.2025 | 12,95 | 13,40 | 12,85 | 13,20 | 3,94% | - |
| 09.10.2025 | 12,95 | 13,15 | 12,70 | 12,70 | 0,00% | - |
| 08.10.2025 | 13,05 | 13,15 | 12,70 | 12,70 | -0,78% | - |
| 07.10.2025 | 13,05 | 13,20 | 12,80 | 12,80 | 0,00% | - |
| 06.10.2025 | 12,85 | 13,15 | 12,80 | 12,80 | -1,54% | - |
| 03.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 02.10.2025 | 13,30 | 13,40 | 12,90 | 12,90 | -1,53% | - |
| 01.10.2025 | 13,50 | 13,50 | 13,10 | 13,10 | -0,76% | - |
| 30.09.2025 | 13,35 | 13,60 | 13,10 | 13,20 | 0,76% | - |
| 29.09.2025 | 13,60 | 13,70 | 13,10 | 13,10 | -2,24% | - |
| 26.09.2025 | 13,45 | 13,70 | 13,05 | 13,40 | -1,11% | - |
| 25.09.2025 | 13,45 | 13,55 | 13,40 | 13,55 | 0,37% | - |
| 24.09.2025 | 13,20 | 13,60 | 13,20 | 13,50 | 1,50% | - |
| 23.09.2025 | 13,20 | 13,75 | 13,15 | 13,30 | 1,53% | - |
| 22.09.2025 | 13,15 | 13,30 | 12,90 | 13,10 | 0,77% | - |
| 19.09.2025 | 12,70 | 13,25 | 12,60 | 13,00 | 4,00% | - |
| 18.09.2025 | 12,15 | 13,05 | 12,10 | 12,50 | 5,93% | 1.212,00 |
| 17.09.2025 | 12,30 | 12,45 | 11,80 | 11,80 | -0,84% | - |
| 16.09.2025 | 12,30 | 12,55 | 11,90 | 11,90 | 0,00% | - |
| 15.09.2025 | 12,35 | 12,65 | 11,90 | 11,90 | -4,03% | - |
| 12.09.2025 | 12,35 | 12,65 | 12,30 | 12,40 | 4,20% | - |
| 11.09.2025 | 12,50 | 12,50 | 11,90 | 11,90 | -4,03% | - |
| 10.09.2025 | 12,65 | 12,95 | 7,80 | 12,40 | 1,64% | - |
| 09.09.2025 | 12,65 | 13,10 | 12,20 | 12,20 | -4,31% | - |
| 08.09.2025 | 12,80 | 13,25 | 12,45 | 12,75 | -0,39% | - |
| 05.09.2025 | 12,85 | 13,20 | 12,80 | 12,80 | 0,00% | - |
| 04.09.2025 | 12,85 | 13,00 | 12,70 | 12,80 | 0,39% | - |
| 03.09.2025 | 12,75 | 12,90 | 12,65 | 12,75 | 2,00% | - |
| 02.09.2025 | 12,85 | 13,00 | 12,50 | 12,50 | 0,00% | - |
| 01.09.2025 | 12,85 | 13,10 | 12,50 | 12,50 | -3,10% | - |
| 29.08.2025 | 12,95 | 13,00 | 12,90 | 12,90 | 0,00% | - |
| 28.08.2025 | 12,95 | 13,00 | 12,90 | 12,90 | 0,00% | - |
| 27.08.2025 | 12,95 | 13,00 | 12,90 | 12,90 | 0,00% | - |
| 26.08.2025 | 13,05 | 13,15 | 12,90 | 12,90 | -1,53% | - |
| 25.08.2025 | 12,85 | 13,25 | 12,85 | 13,10 | 1,55% | - |
| 22.08.2025 | 12,75 | 13,10 | 12,75 | 12,90 | 0,78% | - |
| 21.08.2025 | 12,80 | 13,00 | 12,80 | 12,80 | 0,00% | - |
| 20.08.2025 | 12,95 | 13,00 | 12,80 | 12,80 | -1,16% | - |
| 19.08.2025 | 12,85 | 13,00 | 12,80 | 12,95 | -0,38% | - |
| 18.08.2025 | 12,95 | 13,10 | 12,90 | 13,00 | 0,39% | - |
| 15.08.2025 | 12,80 | 13,30 | 12,80 | 12,95 | 1,17% | - |
| 14.08.2025 | 12,80 | 13,10 | 12,80 | 12,80 | 0,00% | - |
| 13.08.2025 | 12,85 | 13,05 | 12,80 | 12,80 | -0,39% | - |
| 12.08.2025 | 13,15 | 13,15 | 12,85 | 12,85 | -0,77% | - |
| 11.08.2025 | 13,05 | 13,15 | 12,90 | 12,95 | -0,38% | - |
| 08.08.2025 | 13,10 | 13,20 | 12,95 | 13,00 | -0,38% | - |
| 07.08.2025 | 13,00 | 13,10 | 12,90 | 13,05 | 0,00% | 60,00 |
| 06.08.2025 | 13,00 | 13,10 | 12,95 | 13,05 | 0,38% | - |
| 05.08.2025 | 13,00 | 13,10 | 12,90 | 13,00 | 0,39% | - |
| 04.08.2025 | 13,05 | 13,05 | 12,90 | 12,95 | -0,77% | - |
| 01.08.2025 | 13,10 | 13,15 | 12,95 | 13,05 | 0,38% | - |
| 31.07.2025 | 13,10 | 13,15 | 12,95 | 13,00 | 0,00% | - |
| 30.07.2025 | 13,10 | 13,15 | 12,90 | 13,00 | -0,38% | - |
| 29.07.2025 | 13,10 | 13,15 | 12,80 | 13,05 | 0,00% | - |
| 28.07.2025 | 12,90 | 13,20 | 12,50 | 13,05 | 0,00% | - |
| 25.07.2025 | 12,85 | 13,10 | 12,75 | 13,05 | 0,77% | - |
| 24.07.2025 | 12,65 | 13,30 | 12,40 | 12,95 | -0,38% | - |
| 23.07.2025 | 12,15 | 13,25 | 12,10 | 13,00 | 7,88% | - |
| 22.07.2025 | 12,00 | 12,20 | 12,00 | 12,05 | 0,00% | - |
| 21.07.2025 | 12,20 | 13,00 | 12,05 | 12,05 | -1,23% | - |
| 18.07.2025 | 12,20 | 12,20 | 12,05 | 12,20 | 0,00% | - |
| 17.07.2025 | 12,20 | 12,20 | 12,00 | 12,20 | 0,83% | - |
| 16.07.2025 | 12,00 | 12,15 | 12,00 | 12,10 | 0,41% | - |
| 15.07.2025 | 12,20 | 12,20 | 12,00 | 12,05 | 0,00% | - |
| 14.07.2025 | 12,20 | 12,20 | 12,05 | 12,05 | -1,23% | - |
| 11.07.2025 | 12,20 | 12,20 | 12,00 | 12,20 | 0,00% | - |