51,650€
1,27%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 51,35 | 51,90 | 51,25 | 51,60 | 1,18% | - |
| 01.10.2025 | 50,55 | 51,50 | 50,55 | 51,00 | 0,99% | - |
| 30.09.2025 | 49,30 | 50,65 | 49,18 | 50,50 | 2,64% | - |
| 29.09.2025 | 48,68 | 49,30 | 48,58 | 49,20 | 1,50% | 5,00 |
| 26.09.2025 | 49,43 | 49,63 | 47,98 | 48,48 | -1,87% | - |
| 25.09.2025 | 49,50 | 50,05 | 49,08 | 49,40 | -0,25% | 203,00 |
| 24.09.2025 | 49,80 | 50,00 | 49,25 | 49,53 | -1,25% | - |
| 23.09.2025 | 50,45 | 50,50 | 49,50 | 50,15 | -0,10% | - |
| 22.09.2025 | 51,50 | 51,50 | 49,65 | 50,20 | -2,62% | - |
| 19.09.2025 | 48,98 | 51,55 | 48,88 | 51,55 | 5,58% | 1,00 |
| 18.09.2025 | 49,65 | 49,68 | 48,83 | 48,83 | -1,21% | 6,00 |
| 17.09.2025 | 49,30 | 49,45 | 48,73 | 49,43 | 0,46% | - |
| 16.09.2025 | 48,65 | 50,20 | 48,60 | 49,20 | 1,29% | - |
| 15.09.2025 | 49,95 | 50,08 | 48,50 | 48,58 | -2,36% | - |
| 12.09.2025 | 49,30 | 50,35 | 48,90 | 49,75 | 1,22% | - |
| 11.09.2025 | 49,40 | 49,83 | 49,13 | 49,15 | -0,41% | - |
| 10.09.2025 | 49,80 | 49,93 | 49,03 | 49,35 | -0,55% | - |
| 09.09.2025 | 49,80 | 50,05 | 49,58 | 49,63 | -0,30% | - |
| 08.09.2025 | 50,40 | 50,45 | 49,55 | 49,78 | -0,85% | - |
| 05.09.2025 | 50,50 | 50,75 | 49,58 | 50,20 | -0,50% | - |
| 04.09.2025 | 49,55 | 51,05 | 49,13 | 50,45 | 2,02% | - |
| 03.09.2025 | 49,23 | 49,83 | 49,05 | 49,45 | 0,41% | - |
| 02.09.2025 | 49,85 | 50,08 | 48,93 | 49,25 | -1,55% | - |
| 01.09.2025 | 50,35 | 51,05 | 49,55 | 50,03 | -0,65% | - |
| 29.08.2025 | 49,53 | 50,50 | 49,38 | 50,35 | 1,56% | 241,00 |
| 28.08.2025 | 50,15 | 50,60 | 49,15 | 49,58 | -1,15% | - |
| 27.08.2025 | 49,85 | 50,15 | 49,28 | 50,15 | 0,70% | - |
| 26.08.2025 | 49,63 | 50,10 | 49,48 | 49,80 | 0,05% | - |
| 25.08.2025 | 50,35 | 50,45 | 49,30 | 49,78 | -1,34% | 240,00 |
| 22.08.2025 | 50,75 | 51,35 | 49,93 | 50,45 | -0,49% | 50,00 |
| 21.08.2025 | 50,35 | 51,35 | 50,30 | 50,70 | 0,40% | - |
| 20.08.2025 | 52,05 | 52,35 | 50,13 | 50,50 | -3,35% | - |
| 19.08.2025 | 56,30 | 58,00 | 51,30 | 52,25 | -7,28% | - |
| 18.08.2025 | 55,25 | 56,35 | 54,80 | 56,35 | 2,18% | - |
| 15.08.2025 | 55,25 | 55,70 | 54,65 | 55,15 | 0,00% | - |
| 14.08.2025 | 56,20 | 56,60 | 54,50 | 55,15 | -2,04% | - |
| 13.08.2025 | 54,95 | 56,35 | 54,80 | 56,30 | 2,74% | - |
| 12.08.2025 | 55,05 | 55,20 | 54,15 | 54,80 | -0,18% | - |
| 11.08.2025 | 56,30 | 56,80 | 54,40 | 54,90 | -2,40% | - |
| 08.08.2025 | 57,30 | 57,65 | 55,00 | 56,25 | -1,66% | - |
| 07.08.2025 | 57,40 | 57,95 | 57,05 | 57,20 | 0,26% | 30,00 |
| 06.08.2025 | 59,70 | 59,90 | 57,05 | 57,05 | -4,20% | - |
| 05.08.2025 | 59,30 | 61,05 | 59,30 | 59,55 | 0,42% | - |
| 04.08.2025 | 60,75 | 61,20 | 58,30 | 59,30 | -2,06% | 1,00 |
| 01.08.2025 | 61,95 | 62,00 | 60,35 | 60,55 | -2,89% | 80,00 |
| 31.07.2025 | 61,75 | 63,05 | 61,65 | 62,35 | 1,30% | - |
| 30.07.2025 | 62,65 | 62,75 | 61,40 | 61,55 | -1,68% | - |
| 29.07.2025 | 63,25 | 65,90 | 62,50 | 62,60 | -0,63% | 2,00 |
| 28.07.2025 | 61,60 | 63,15 | 61,45 | 63,00 | 3,03% | 20,00 |
| 25.07.2025 | 58,80 | 61,20 | 58,55 | 61,15 | 4,00% | - |
| 24.07.2025 | 59,20 | 59,75 | 58,50 | 58,80 | -0,76% | 100,00 |
| 23.07.2025 | 58,65 | 59,30 | 58,05 | 59,25 | 1,98% | 10,00 |
| 22.07.2025 | 57,20 | 58,15 | 56,75 | 58,10 | 1,40% | - |
| 21.07.2025 | 57,90 | 58,20 | 57,30 | 57,30 | -0,95% | - |
| 18.07.2025 | 58,70 | 58,75 | 57,55 | 57,85 | -1,28% | - |
| 17.07.2025 | 59,00 | 59,20 | 57,75 | 58,60 | -0,68% | - |
| 16.07.2025 | 57,15 | 59,05 | 56,65 | 59,00 | 3,24% | 110,00 |
| 15.07.2025 | 52,00 | 58,55 | 51,95 | 57,15 | 10,22% | 15,00 |
| 14.07.2025 | 51,45 | 51,90 | 51,10 | 51,85 | 0,29% | 300,00 |
| 11.07.2025 | 51,75 | 52,00 | 51,30 | 51,70 | -0,19% | - |
| 10.07.2025 | 51,00 | 51,95 | 50,80 | 51,80 | 1,37% | - |
| 09.07.2025 | 51,10 | 51,10 | 50,00 | 51,10 | 0,00% | 50,00 |
| 08.07.2025 | 49,70 | 51,10 | 49,70 | 51,10 | 2,92% | 310,00 |
| 07.07.2025 | 50,20 | 50,30 | 49,63 | 49,65 | -0,50% | - |
| 04.07.2025 | 50,10 | 50,35 | 49,60 | 49,90 | -0,80% | - |
| 03.07.2025 | 50,70 | 51,20 | 50,05 | 50,30 | -0,49% | - |
| 02.07.2025 | 50,40 | 50,75 | 49,83 | 50,55 | 0,20% | - |
| 01.07.2025 | 50,35 | 50,75 | 50,05 | 50,45 | 0,50% | - |
| 30.06.2025 | 51,05 | 51,15 | 49,78 | 50,20 | -1,47% | - |
| 27.06.2025 | 51,55 | 51,65 | 50,35 | 50,95 | -0,97% | - |
| 26.06.2025 | 51,25 | 52,00 | 51,10 | 51,45 | 0,29% | - |
| 25.06.2025 | 52,05 | 52,35 | 51,25 | 51,30 | -1,63% | - |
| 24.06.2025 | 52,25 | 52,60 | 51,55 | 52,15 | 0,87% | 50,00 |
| 23.06.2025 | 51,75 | 52,30 | 51,10 | 51,70 | -0,39% | - |
| 20.06.2025 | 53,55 | 53,65 | 51,75 | 51,90 | -2,63% | - |
| 19.06.2025 | 53,15 | 53,55 | 52,80 | 53,30 | 0,19% | - |
| 18.06.2025 | 53,65 | 53,95 | 52,70 | 53,20 | -0,93% | - |
| 17.06.2025 | 54,45 | 54,80 | 53,45 | 53,70 | -1,74% | - |
| 16.06.2025 | 54,25 | 55,45 | 54,15 | 54,65 | 0,83% | - |
| 13.06.2025 | 53,85 | 54,80 | 53,70 | 54,20 | -0,64% | - |
| 12.06.2025 | 54,85 | 55,05 | 53,65 | 54,55 | -0,64% | - |
| 11.06.2025 | 54,30 | 55,20 | 54,00 | 54,90 | 1,20% | 200,00 |
| 10.06.2025 | 53,80 | 54,35 | 53,55 | 54,25 | 1,21% | - |
| 09.06.2025 | 53,70 | 53,80 | 53,45 | 53,60 | -0,37% | 100,00 |
| 06.06.2025 | 52,35 | 53,85 | 52,35 | 53,80 | 2,97% | 50,00 |
| 05.06.2025 | 49,60 | 53,00 | 49,55 | 52,25 | 5,40% | 30,00 |
| 04.06.2025 | 49,00 | 49,95 | 48,95 | 49,58 | 1,23% | - |
| 03.06.2025 | 48,88 | 49,10 | 48,30 | 48,98 | -0,10% | - |
| 02.06.2025 | 48,23 | 49,08 | 47,93 | 49,03 | 1,24% | - |
| 30.05.2025 | 47,83 | 48,90 | 47,63 | 48,43 | 1,25% | - |
| 29.05.2025 | 48,38 | 48,43 | 47,53 | 47,83 | -0,26% | - |
| 28.05.2025 | 47,93 | 48,10 | 47,43 | 47,95 | -0,05% | - |
| 27.05.2025 | 47,75 | 48,73 | 47,53 | 47,98 | 0,47% | - |
| 26.05.2025 | 47,70 | 47,95 | 47,28 | 47,75 | 0,95% | - |
| 23.05.2025 | 47,78 | 47,85 | 46,90 | 47,30 | -0,99% | - |
| 22.05.2025 | 48,03 | 48,55 | 47,18 | 47,78 | -0,52% | - |
| 21.05.2025 | 47,88 | 48,38 | 47,55 | 48,03 | 0,31% | 57,00 |
| 20.05.2025 | 47,60 | 48,33 | 47,45 | 47,88 | 0,37% | 205,00 |
| 19.05.2025 | 47,48 | 47,75 | 46,93 | 47,70 | 0,47% | - |
| 16.05.2025 | 46,75 | 47,50 | 46,68 | 47,48 | 1,55% | - |