43,000€
0,17%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 43,13 | 43,78 | 41,75 | 43,00 | 0,17% | - |
| 10.04.2025 | 43,83 | 44,95 | 42,33 | 42,93 | -1,60% | 10,00 |
| 09.04.2025 | 43,15 | 43,73 | 41,70 | 43,63 | 0,40% | 270,00 |
| 08.04.2025 | 42,55 | 44,45 | 41,63 | 43,45 | 2,18% | 231,00 |
| 07.04.2025 | 41,80 | 43,40 | 40,25 | 42,53 | 0,18% | - |
| 04.04.2025 | 44,85 | 44,90 | 42,33 | 42,45 | -5,40% | - |
| 03.04.2025 | 45,28 | 45,40 | 44,40 | 44,88 | -0,88% | 25,00 |
| 02.04.2025 | 47,00 | 47,05 | 44,88 | 45,28 | -3,72% | - |
| 01.04.2025 | 47,28 | 47,83 | 46,85 | 47,03 | -0,84% | - |
| 31.03.2025 | 48,33 | 48,60 | 47,13 | 47,43 | -2,72% | - |
| 28.03.2025 | 49,05 | 49,38 | 48,65 | 48,75 | -0,66% | - |
| 27.03.2025 | 49,03 | 49,43 | 48,65 | 49,08 | 0,10% | - |
| 26.03.2025 | 49,35 | 49,43 | 48,35 | 49,03 | -0,56% | - |
| 25.03.2025 | 49,38 | 49,90 | 47,10 | 49,30 | -0,10% | - |
| 24.03.2025 | 49,48 | 49,63 | 48,70 | 49,35 | -0,15% | - |
| 21.03.2025 | 50,33 | 50,45 | 49,15 | 49,43 | -1,93% | - |
| 20.03.2025 | 50,75 | 51,00 | 50,00 | 50,40 | -0,69% | 384,00 |
| 19.03.2025 | 50,33 | 50,95 | 50,05 | 50,75 | 0,84% | - |
| 18.03.2025 | 49,63 | 50,45 | 49,30 | 50,33 | 1,41% | - |
| 17.03.2025 | 49,35 | 49,88 | 49,15 | 49,63 | 0,56% | - |
| 14.03.2025 | 48,58 | 49,45 | 48,35 | 49,35 | 1,70% | 100,00 |
| 13.03.2025 | 48,55 | 49,23 | 48,35 | 48,53 | -0,05% | - |
| 12.03.2025 | 47,65 | 48,73 | 47,65 | 48,55 | 1,89% | - |
| 11.03.2025 | 48,93 | 49,50 | 47,50 | 47,65 | -2,61% | 70,00 |
| 10.03.2025 | 50,50 | 50,65 | 48,80 | 48,93 | -3,02% | 20,00 |
| 07.03.2025 | 49,15 | 50,50 | 48,95 | 50,45 | 2,38% | - |
| 06.03.2025 | 49,23 | 49,70 | 49,03 | 49,28 | 0,10% | - |
| 05.03.2025 | 50,35 | 50,65 | 49,00 | 49,23 | -2,19% | - |
| 04.03.2025 | 50,10 | 50,85 | 49,80 | 50,33 | 0,40% | - |
| 03.03.2025 | 50,20 | 51,15 | 50,03 | 50,13 | -0,30% | - |
| 28.02.2025 | 49,10 | 50,70 | 48,80 | 50,28 | 2,34% | 60,00 |
| 27.02.2025 | 48,15 | 49,40 | 47,90 | 49,13 | 2,18% | - |
| 26.02.2025 | 48,78 | 48,93 | 48,00 | 48,08 | -1,44% | - |
| 25.02.2025 | 48,58 | 49,28 | 48,40 | 48,78 | 0,52% | - |
| 24.02.2025 | 48,50 | 49,35 | 48,40 | 48,53 | 0,00% | - |
| 21.02.2025 | 47,48 | 48,70 | 47,43 | 48,53 | 2,21% | 22,00 |
| 20.02.2025 | 47,58 | 47,73 | 46,13 | 47,48 | -0,21% | 40,00 |
| 19.02.2025 | 46,90 | 48,03 | 46,30 | 47,58 | 1,44% | 101,00 |
| 18.02.2025 | 43,13 | 48,50 | 43,03 | 46,90 | 8,75% | 360,00 |
| 17.02.2025 | 42,63 | 43,50 | 42,28 | 43,13 | 1,17% | 200,00 |
| 14.02.2025 | 42,60 | 42,98 | 42,28 | 42,63 | 0,06% | - |
| 13.02.2025 | 42,58 | 43,05 | 42,20 | 42,60 | 0,06% | - |
| 12.02.2025 | 42,93 | 42,93 | 42,15 | 42,58 | -0,82% | - |
| 11.02.2025 | 43,38 | 43,68 | 42,80 | 42,93 | -1,04% | - |
| 10.02.2025 | 42,90 | 43,65 | 42,80 | 43,38 | 1,46% | - |
| 07.02.2025 | 43,53 | 43,65 | 42,75 | 42,75 | -1,78% | - |
| 06.02.2025 | 43,40 | 43,75 | 43,05 | 43,53 | 0,52% | - |
| 05.02.2025 | 42,45 | 43,80 | 42,20 | 43,30 | 2,00% | 23,00 |
| 04.02.2025 | 42,93 | 43,00 | 42,10 | 42,45 | -1,05% | - |
| 03.02.2025 | 42,18 | 43,03 | 42,15 | 42,90 | -0,69% | - |
| 31.01.2025 | 42,58 | 43,35 | 42,35 | 43,20 | 1,35% | - |
| 30.01.2025 | 41,85 | 42,85 | 41,85 | 42,63 | 1,79% | - |
| 29.01.2025 | 43,15 | 43,45 | 41,83 | 41,88 | -2,95% | - |
| 28.01.2025 | 42,05 | 43,20 | 42,05 | 43,15 | 2,49% | 45,00 |
| 27.01.2025 | 41,00 | 42,10 | 40,70 | 42,10 | 2,06% | - |
| 24.01.2025 | 41,70 | 41,75 | 41,00 | 41,25 | -1,08% | 330,00 |
| 23.01.2025 | 41,60 | 42,03 | 41,50 | 41,70 | 0,18% | 45,00 |
| 22.01.2025 | 42,25 | 42,73 | 41,60 | 41,63 | -1,48% | - |
| 21.01.2025 | 42,10 | 42,58 | 42,00 | 42,25 | 0,18% | - |
| 20.01.2025 | 42,95 | 42,95 | 42,08 | 42,18 | -1,80% | 101,00 |
| 17.01.2025 | 44,43 | 44,53 | 42,83 | 42,95 | -3,32% | - |
| 16.01.2025 | 43,08 | 44,60 | 43,08 | 44,43 | 3,01% | - |
| 15.01.2025 | 43,53 | 43,58 | 41,93 | 43,13 | -0,92% | 160,00 |
| 14.01.2025 | 44,23 | 44,35 | 42,83 | 43,53 | -1,42% | 33,00 |
| 13.01.2025 | 44,68 | 44,90 | 44,10 | 44,15 | -1,45% | - |
| 10.01.2025 | 45,48 | 45,48 | 44,60 | 44,80 | -1,48% | - |
| 09.01.2025 | 45,93 | 45,95 | 45,08 | 45,48 | -0,98% | - |
| 08.01.2025 | 45,38 | 46,93 | 45,35 | 45,93 | 1,16% | 1.600,00 |
| 07.01.2025 | 45,25 | 45,75 | 44,70 | 45,40 | 0,28% | - |
| 06.01.2025 | 44,30 | 45,65 | 43,38 | 45,28 | 2,14% | - |
| 03.01.2025 | 44,50 | 44,63 | 43,73 | 44,33 | -0,39% | 100,00 |
| 02.01.2025 | 44,33 | 44,53 | 44,18 | 44,50 | 0,51% | - |
| 30.12.2024 | 44,43 | 44,75 | 44,28 | 44,28 | -0,28% | - |
| 27.12.2024 | 43,93 | 44,68 | 43,60 | 44,40 | 1,08% | - |
| 23.12.2024 | 44,60 | 44,60 | 43,88 | 43,93 | -1,29% | 200,00 |
| 20.12.2024 | 44,23 | 44,60 | 43,73 | 44,50 | 0,39% | - |
| 19.12.2024 | 44,20 | 44,55 | 43,95 | 44,33 | 0,23% | - |
| 18.12.2024 | 43,98 | 44,88 | 43,93 | 44,23 | 0,57% | 120,00 |
| 17.12.2024 | 45,08 | 45,08 | 43,55 | 43,98 | -2,44% | - |
| 16.12.2024 | 42,83 | 47,23 | 42,78 | 45,08 | 5,38% | 2.376,00 |
| 13.12.2024 | 43,53 | 43,58 | 42,65 | 42,78 | -1,72% | - |
| 12.12.2024 | 44,28 | 44,45 | 43,53 | 43,53 | -1,64% | 20,00 |
| 11.12.2024 | 44,50 | 44,55 | 44,20 | 44,25 | -0,56% | - |
| 10.12.2024 | 43,83 | 44,60 | 43,63 | 44,50 | 1,48% | - |
| 09.12.2024 | 43,38 | 44,30 | 43,33 | 43,85 | 1,10% | - |
| 06.12.2024 | 43,25 | 43,53 | 42,88 | 43,38 | 0,29% | - |
| 05.12.2024 | 42,98 | 43,63 | 42,88 | 43,25 | 0,64% | - |
| 04.12.2024 | 43,58 | 44,05 | 42,55 | 42,98 | -1,49% | - |
| 03.12.2024 | 43,93 | 44,35 | 43,43 | 43,63 | -0,68% | - |
| 02.12.2024 | 44,70 | 45,03 | 43,85 | 43,93 | -1,90% | - |
| 29.11.2024 | 44,53 | 44,88 | 44,28 | 44,78 | 0,56% | - |
| 28.11.2024 | 43,73 | 44,85 | 43,73 | 44,53 | 1,83% | - |
| 27.11.2024 | 43,53 | 44,08 | 43,45 | 43,73 | 0,46% | - |
| 26.11.2024 | 44,75 | 45,40 | 43,35 | 43,53 | -3,33% | - |
| 25.11.2024 | 44,43 | 45,10 | 44,10 | 45,03 | 1,35% | - |
| 22.11.2024 | 43,78 | 44,60 | 43,70 | 44,43 | 1,48% | 250,00 |
| 21.11.2024 | 43,38 | 43,83 | 42,85 | 43,78 | 0,81% | - |
| 20.11.2024 | 42,35 | 43,70 | 42,35 | 43,43 | 2,54% | - |
| 19.11.2024 | 42,70 | 42,70 | 41,80 | 42,35 | -0,29% | - |
| 18.11.2024 | 42,58 | 42,93 | 42,20 | 42,48 | -0,12% | - |