57,500€
-0,61%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 57,90 | 58,20 | 57,40 | 57,40 | -0,78% | - |
| 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% | - |
| 15.05.2025 | 46,20 | 46,80 | 45,68 | 46,75 | 1,19% | - |
| 14.05.2025 | 46,33 | 46,83 | 45,88 | 46,20 | -0,32% | - |
| 13.05.2025 | 47,43 | 48,00 | 46,00 | 46,35 | -2,27% | - |
| 12.05.2025 | 47,50 | 48,00 | 46,20 | 47,43 | -0,16% | - |
| 09.05.2025 | 47,58 | 48,03 | 46,88 | 47,50 | -0,05% | - |
| 08.05.2025 | 47,78 | 48,18 | 47,25 | 47,53 | -0,52% | - |
| 07.05.2025 | 47,00 | 48,10 | 46,35 | 47,78 | 1,87% | - |
| 06.05.2025 | 47,23 | 47,83 | 46,80 | 46,90 | -0,74% | - |
| 05.05.2025 | 47,98 | 48,60 | 47,23 | 47,25 | -1,87% | - |
| 02.05.2025 | 48,00 | 48,35 | 47,20 | 48,15 | 1,10% | 20,00 |
| 30.04.2025 | 46,63 | 47,65 | 46,48 | 47,63 | 2,14% | - |
| 29.04.2025 | 46,43 | 46,63 | 46,05 | 46,63 | 0,32% | - |
| 28.04.2025 | 45,70 | 46,60 | 45,58 | 46,48 | 1,58% | - |
| 25.04.2025 | 45,98 | 46,18 | 45,55 | 45,75 | -0,44% | - |
| 24.04.2025 | 44,88 | 46,03 | 44,75 | 45,95 | 2,40% | - |
| 23.04.2025 | 44,35 | 45,33 | 44,05 | 44,88 | 2,87% | - |
| 22.04.2025 | 44,38 | 44,38 | 42,98 | 43,63 | -1,69% | - |
| 17.04.2025 | 44,55 | 45,08 | 44,23 | 44,38 | -0,56% | - |
| 16.04.2025 | 44,75 | 45,08 | 44,25 | 44,63 | -0,28% | - |
| 15.04.2025 | 44,35 | 44,90 | 43,88 | 44,75 | 0,96% | 360,00 |
| 14.04.2025 | 43,20 | 44,38 | 42,73 | 44,33 | 3,02% | - |
| 11.04.2025 | 43,13 | 43,78 | 41,75 | 43,03 | 0,23% | - |
| 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% | - |