10,400€
-2,35%
Echtzeit-Aktienkurs 4basebio AG Konv.
Bid:
Ask:
Aktienkurse zur 4basebio AG Konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,40 | 10,40 | 10,35 | 10,40 | -2,35% | - |
| 01.04.2026 | 11,30 | 11,30 | 10,50 | 10,65 | -2,29% | - |
| 31.03.2026 | 10,80 | 11,00 | 10,80 | 10,90 | 1,40% | - |
| 27.03.2026 | 10,85 | 10,85 | 10,75 | 10,75 | 0,00% | - |
| 24.03.2026 | 10,70 | 10,75 | 10,70 | 10,75 | -0,46% | - |
| 23.03.2026 | 10,90 | 10,90 | 10,80 | 10,80 | -1,37% | - |
| 19.03.2026 | 11,05 | 11,05 | 10,95 | 10,95 | 0,00% | - |
| 17.03.2026 | 11,05 | 11,05 | 10,95 | 10,95 | 0,46% | - |
| 16.03.2026 | 10,95 | 10,95 | 10,85 | 10,90 | 0,00% | - |
| 13.03.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 0,00% | - |
| 12.03.2026 | 10,85 | 10,90 | 10,70 | 10,90 | 0,00% | - |
| 11.03.2026 | 10,85 | 10,90 | 10,85 | 10,90 | 0,00% | - |
| 10.03.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 3,81% | - |
| 09.03.2026 | 10,60 | 10,90 | 10,50 | 10,50 | -4,98% | - |
| 06.03.2026 | 10,95 | 11,05 | 10,95 | 11,05 | 0,00% | - |
| 05.03.2026 | 10,90 | 11,10 | 10,80 | 11,05 | 3,27% | - |
| 04.03.2026 | 10,90 | 10,90 | 10,70 | 10,70 | -0,93% | - |
| 03.03.2026 | 10,80 | 10,80 | 10,70 | 10,80 | 1,41% | - |
| 02.03.2026 | 10,65 | 10,75 | 10,65 | 10,65 | -4,05% | - |
| 27.02.2026 | 11,15 | 11,15 | 11,10 | 11,10 | 0,91% | - |
| 26.02.2026 | 11,00 | 11,00 | 10,90 | 11,00 | 2,33% | - |
| 25.02.2026 | 10,70 | 10,75 | 10,65 | 10,75 | -1,38% | - |
| 24.02.2026 | 11,05 | 11,15 | 10,90 | 10,90 | 0,00% | - |
| 23.02.2026 | 10,95 | 11,05 | 10,90 | 10,90 | -1,36% | - |
| 17.02.2026 | 11,05 | 11,05 | 10,95 | 11,05 | 0,91% | - |
| 13.02.2026 | 11,05 | 11,05 | 10,95 | 10,95 | -1,35% | - |
| 12.02.2026 | 11,15 | 11,20 | 11,10 | 11,10 | 0,45% | - |
| 11.02.2026 | 11,05 | 11,10 | 11,05 | 11,05 | -0,90% | - |
| 10.02.2026 | 11,15 | 11,15 | 11,05 | 11,15 | 0,00% | - |
| 09.02.2026 | 11,15 | 11,15 | 11,05 | 11,15 | -0,45% | - |
| 06.02.2026 | 11,15 | 11,20 | 11,15 | 11,20 | 0,90% | - |
| 05.02.2026 | 11,15 | 11,15 | 11,05 | 11,10 | -0,45% | - |
| 04.02.2026 | 11,10 | 11,15 | 11,10 | 11,15 | -0,45% | - |
| 03.02.2026 | 11,15 | 11,20 | 11,15 | 11,20 | 1,82% | - |
| 02.02.2026 | 11,05 | 11,05 | 10,95 | 11,00 | -1,35% | - |
| 28.01.2026 | 11,20 | 11,25 | 11,15 | 11,15 | -0,45% | - |
| 27.01.2026 | 11,20 | 11,25 | 11,15 | 11,20 | -0,44% | - |
| 26.01.2026 | 11,20 | 11,25 | 11,20 | 11,25 | -0,44% | - |
| 23.01.2026 | 11,25 | 11,30 | 11,25 | 11,30 | 2,73% | - |
| 22.01.2026 | 11,00 | 11,00 | 10,90 | 11,00 | -2,22% | - |
| 21.01.2026 | 11,35 | 11,35 | 11,25 | 11,25 | 1,35% | - |
| 20.01.2026 | 11,05 | 11,10 | 11,05 | 11,10 | 1,83% | - |
| 19.01.2026 | 11,00 | 11,00 | 10,90 | 10,90 | -1,36% | - |
| 15.01.2026 | 11,00 | 11,05 | 10,95 | 11,05 | 1,84% | - |
| 14.01.2026 | 10,70 | 10,85 | 10,70 | 10,85 | 0,46% | - |
| 12.01.2026 | 10,75 | 10,80 | 10,75 | 10,80 | 1,89% | - |
| 09.01.2026 | 11,45 | 11,50 | 10,60 | 10,60 | -7,02% | - |
| 07.01.2026 | 11,40 | 11,40 | 11,30 | 11,40 | 0,44% | - |
| 06.01.2026 | 11,25 | 11,35 | 11,25 | 11,35 | 0,00% | - |
| 05.01.2026 | 11,30 | 11,35 | 11,30 | 11,35 | -1,73% | - |
| 02.01.2026 | 11,50 | 11,55 | 11,50 | 11,55 | -0,43% | - |
| 30.12.2025 | 11,55 | 11,60 | 11,55 | 11,60 | 0,00% | - |
| 29.12.2025 | 11,55 | 11,60 | 11,55 | 11,60 | -0,85% | - |
| 23.12.2025 | 11,65 | 11,70 | 11,60 | 11,70 | 0,43% | - |
| 22.12.2025 | 11,60 | 11,65 | 11,60 | 11,65 | 0,43% | - |
| 19.12.2025 | 11,65 | 11,65 | 11,60 | 11,60 | -2,11% | - |
| 16.12.2025 | 11,75 | 11,85 | 11,75 | 11,85 | 0,85% | - |
| 15.12.2025 | 11,80 | 11,80 | 11,75 | 11,75 | 0,86% | - |
| 11.12.2025 | 11,70 | 11,75 | 11,65 | 11,65 | -1,27% | - |
| 10.12.2025 | 11,75 | 11,80 | 11,75 | 11,80 | 0,00% | - |
| 09.12.2025 | 11,75 | 11,80 | 11,75 | 11,80 | 0,43% | - |
| 05.12.2025 | 11,70 | 11,75 | 11,70 | 11,75 | 2,62% | - |
| 03.12.2025 | 11,50 | 11,50 | 11,40 | 11,45 | -1,72% | 66,00 |
| 02.12.2025 | 11,70 | 11,70 | 11,65 | 11,65 | 0,00% | - |
| 01.12.2025 | 11,70 | 11,70 | 11,65 | 11,65 | -0,85% | - |
| 28.11.2025 | 11,65 | 11,75 | 11,65 | 11,75 | 0,00% | - |
| 27.11.2025 | 11,60 | 11,75 | 11,55 | 11,75 | 0,00% | - |
| 26.11.2025 | 11,70 | 11,75 | 11,70 | 11,75 | 1,73% | - |
| 25.11.2025 | 11,55 | 11,65 | 11,55 | 11,55 | -1,70% | - |
| 24.11.2025 | 11,70 | 11,75 | 11,70 | 11,75 | 1,73% | - |
| 20.11.2025 | 11,45 | 11,55 | 11,45 | 11,55 | -0,43% | - |
| 18.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | - |
| 17.11.2025 | 11,90 | 11,90 | 11,45 | 11,65 | -7,54% | - |
| 10.11.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -1,18% | - |
| 07.11.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 1,19% | - |
| 06.11.2025 | 12,65 | 12,65 | 12,60 | 12,60 | 0,00% | - |
| 05.11.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,40% | - |
| 04.11.2025 | 12,60 | 12,60 | 12,55 | 12,55 | -1,18% | - |
| 03.11.2025 | 12,65 | 12,70 | 12,65 | 12,70 | -0,39% | - |
| 31.10.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,00% | - |
| 27.10.2025 | 13,05 | 13,05 | 12,75 | 12,75 | -1,92% | - |
| 24.10.2025 | 12,95 | 13,00 | 12,95 | 13,00 | 0,00% | - |
| 23.10.2025 | 12,95 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 22.10.2025 | 12,95 | 13,00 | 12,90 | 12,90 | -0,39% | - |
| 21.10.2025 | 12,90 | 12,95 | 12,85 | 12,95 | 0,39% | - |
| 20.10.2025 | 13,05 | 13,10 | 12,90 | 12,90 | -1,15% | - |
| 14.10.2025 | 13,15 | 13,15 | 13,05 | 13,05 | -2,25% | - |
| 13.10.2025 | 13,30 | 13,40 | 13,30 | 13,35 | 2,30% | - |
| 07.10.2025 | 13,05 | 13,05 | 12,95 | 13,05 | 5,24% | - |
| 03.10.2025 | 13,00 | 13,05 | 12,35 | 12,40 | -5,70% | - |
| 02.10.2025 | 13,30 | 13,40 | 13,00 | 13,15 | -2,59% | - |
| 01.10.2025 | 13,55 | 13,55 | 13,50 | 13,50 | 0,75% | - |
| 24.09.2025 | 13,35 | 13,40 | 13,35 | 13,40 | 1,90% | - |
| 23.09.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 0,00% | - |
| 22.09.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 6,05% | - |
| 17.09.2025 | 12,35 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 16.09.2025 | 12,35 | 12,40 | 12,35 | 12,40 | 0,40% | - |
| 15.09.2025 | 12,35 | 12,65 | 12,35 | 12,35 | 0,00% | - |
| 12.09.2025 | 12,35 | 12,65 | 12,30 | 12,35 | -1,59% | 500,00 |
| 09.09.2025 | 12,60 | 12,60 | 12,55 | 12,55 | -2,33% | - |