73,150€
-0,07%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 73,70 | 73,95 | 72,30 | 72,70 | -0,68% | - |
| 24.09.2026 | 73,50 | 74,00 | 72,70 | 73,20 | -0,68% | - |
| 23.09.2026 | 73,35 | 73,85 | 72,75 | 73,70 | 0,61% | - |
| 22.09.2026 | 73,40 | 73,65 | 71,90 | 73,25 | -0,41% | - |
| 21.09.2026 | 73,60 | 74,70 | 72,90 | 73,55 | 0,55% | - |
| 18.09.2026 | 72,60 | 73,80 | 72,60 | 73,15 | 0,34% | - |
| 17.09.2026 | 70,25 | 72,95 | 70,25 | 72,90 | 3,48% | - |
| 16.09.2026 | 69,20 | 71,35 | 69,15 | 70,45 | 1,95% | - |
| 15.09.2026 | 69,70 | 70,35 | 68,40 | 69,10 | -0,36% | - |
| 14.09.2026 | 70,40 | 71,90 | 69,30 | 69,35 | -1,42% | - |
| 11.09.2026 | 68,15 | 70,70 | 67,90 | 70,35 | 3,23% | - |
| 10.09.2026 | 68,75 | 69,20 | 67,90 | 68,15 | -0,94% | - |
| 09.09.2026 | 68,20 | 68,95 | 67,25 | 68,80 | 0,44% | - |
| 08.09.2026 | 66,55 | 68,50 | 66,15 | 68,50 | 2,93% | - |
| 07.09.2026 | 68,15 | 68,15 | 66,35 | 66,55 | -2,35% | 206,00 |
| 04.09.2026 | 69,90 | 70,15 | 68,05 | 68,15 | -2,43% | - |
| 03.09.2026 | 69,75 | 71,30 | 69,50 | 69,85 | -0,85% | - |
| 02.09.2026 | 66,90 | 70,60 | 66,70 | 70,45 | 5,23% | - |
| 01.09.2026 | 67,50 | 68,00 | 66,70 | 66,95 | 0,15% | - |
| 31.08.2026 | 68,35 | 68,80 | 66,75 | 66,85 | -2,62% | - |
| 28.08.2026 | 69,95 | 70,55 | 68,55 | 68,65 | -1,79% | - |
| 27.08.2026 | 69,70 | 70,95 | 69,40 | 69,90 | 0,29% | - |
| 26.08.2026 | 69,75 | 70,80 | 69,60 | 69,70 | 0,14% | - |
| 25.08.2026 | 69,15 | 70,05 | 68,65 | 69,60 | 0,65% | - |
| 24.08.2026 | 68,95 | 69,15 | 68,00 | 69,15 | 0,07% | 120,00 |
| 21.08.2026 | 70,20 | 70,40 | 67,90 | 69,10 | 0,36% | - |
| 20.08.2026 | 66,80 | 68,95 | 66,70 | 68,85 | 3,92% | - |
| 19.08.2026 | 63,35 | 66,25 | 61,95 | 66,25 | 4,08% | - |
| 18.08.2026 | 57,35 | 63,70 | 57,25 | 63,65 | 10,41% | 90,00 |
| 17.08.2026 | 56,50 | 57,70 | 56,50 | 57,65 | 1,86% | - |
| 13.08.2026 | 56,45 | 56,80 | 56,35 | 56,60 | 0,80% | - |
| 12.08.2026 | 55,45 | 56,25 | 55,30 | 56,15 | 0,00% | - |
| 11.08.2026 | 55,85 | 56,20 | 55,55 | 56,15 | 0,81% | - |
| 10.08.2026 | 55,45 | 56,05 | 55,35 | 55,70 | -0,09% | - |
| 07.08.2026 | 54,90 | 56,05 | 54,80 | 55,75 | 2,48% | - |
| 06.08.2026 | 54,40 | 54,45 | 54,30 | 54,40 | 0,37% | - |
| 05.08.2026 | 54,35 | 54,80 | 54,20 | 54,20 | -1,90% | - |
| 04.08.2026 | 55,15 | 55,25 | 55,15 | 55,25 | 0,45% | - |
| 03.08.2026 | 55,85 | 56,85 | 54,50 | 55,00 | -2,74% | - |
| 31.07.2026 | 56,50 | 56,55 | 56,50 | 56,55 | 0,80% | - |
| 30.07.2026 | 55,95 | 56,20 | 55,95 | 56,10 | -0,09% | - |
| 29.07.2026 | 55,70 | 56,95 | 55,10 | 56,15 | 0,72% | - |
| 28.07.2026 | 56,45 | 56,90 | 55,55 | 55,75 | -1,68% | - |
| 27.07.2026 | 57,05 | 57,25 | 56,40 | 56,70 | 1,34% | - |
| 24.07.2026 | 56,40 | 56,55 | 55,40 | 55,95 | 0,00% | - |
| 23.07.2026 | 56,20 | 56,30 | 55,95 | 55,95 | -0,71% | - |
| 22.07.2026 | 56,70 | 56,85 | 56,15 | 56,35 | -0,53% | - |
| 21.07.2026 | 55,30 | 56,95 | 55,25 | 56,65 | 1,89% | - |
| 20.07.2026 | 56,05 | 56,05 | 55,60 | 55,60 | 0,18% | - |
| 17.07.2026 | 55,25 | 55,75 | 54,40 | 55,50 | -1,68% | - |
| 16.07.2026 | 56,85 | 57,05 | 56,40 | 56,45 | -0,88% | - |
| 15.07.2026 | 56,15 | 57,10 | 56,05 | 56,95 | 0,18% | - |
| 14.07.2026 | 56,85 | 57,25 | 56,75 | 56,85 | -3,40% | - |
| 13.07.2026 | 59,40 | 59,40 | 58,45 | 58,85 | -1,51% | - |
| 10.07.2026 | 59,65 | 61,05 | 59,45 | 59,75 | 0,00% | - |
| 09.07.2026 | 59,10 | 59,95 | 58,45 | 59,75 | 1,27% | - |
| 08.07.2026 | 58,05 | 59,10 | 57,75 | 59,00 | 1,64% | - |
| 07.07.2026 | 58,35 | 58,90 | 57,90 | 58,05 | -1,44% | - |
| 06.07.2026 | 58,95 | 58,95 | 58,80 | 58,90 | 0,00% | - |
| 03.07.2026 | 57,90 | 60,10 | 57,90 | 58,90 | 3,15% | - |
| 02.07.2026 | 57,50 | 57,75 | 56,75 | 57,10 | -1,21% | - |
| 01.07.2026 | 57,85 | 58,70 | 57,75 | 57,80 | -0,26% | - |
| 30.06.2026 | 57,25 | 59,35 | 57,00 | 57,95 | 2,66% | - |
| 29.06.2026 | 56,45 | 56,55 | 56,25 | 56,45 | 0,18% | - |
| 26.06.2026 | 56,65 | 56,80 | 55,55 | 56,35 | 0,09% | - |
| 25.06.2026 | 56,20 | 56,65 | 55,90 | 56,30 | -0,88% | - |
| 24.06.2026 | 55,35 | 57,10 | 54,95 | 56,80 | 2,62% | - |
| 23.06.2026 | 54,95 | 56,00 | 54,35 | 55,35 | 1,10% | - |
| 22.06.2026 | 55,05 | 55,70 | 54,60 | 54,75 | -0,54% | - |
| 19.06.2026 | 55,05 | 55,60 | 54,50 | 55,05 | -0,54% | - |
| 18.06.2026 | 54,35 | 55,35 | 54,25 | 55,35 | 0,82% | - |
| 17.06.2026 | 53,35 | 54,95 | 53,30 | 54,90 | 1,67% | - |
| 16.06.2026 | 54,05 | 54,15 | 54,00 | 54,00 | -0,09% | - |
| 15.06.2026 | 54,35 | 55,70 | 53,70 | 54,05 | -0,09% | - |
| 12.06.2026 | 54,95 | 54,95 | 53,25 | 54,10 | 0,28% | - |
| 11.06.2026 | 52,35 | 54,35 | 51,90 | 53,95 | 2,66% | - |
| 10.06.2026 | 53,55 | 53,55 | 52,35 | 52,55 | -1,50% | - |
| 09.06.2026 | 53,15 | 53,95 | 53,00 | 53,35 | 0,47% | - |
| 08.06.2026 | 52,90 | 53,70 | 52,80 | 53,10 | -2,30% | - |
| 05.06.2026 | 54,55 | 54,80 | 54,05 | 54,35 | -0,09% | - |
| 04.06.2026 | 54,15 | 54,50 | 53,85 | 54,40 | 1,02% | 1,00 |
| 03.06.2026 | 54,20 | 54,20 | 53,15 | 53,85 | -2,45% | - |
| 02.06.2026 | 55,05 | 55,25 | 55,05 | 55,20 | 0,36% | - |
| 01.06.2026 | 56,95 | 57,25 | 54,80 | 55,00 | -3,51% | - |
| 29.05.2026 | 57,75 | 58,20 | 56,65 | 57,00 | -2,15% | - |
| 28.05.2026 | 57,35 | 59,00 | 57,35 | 58,25 | -0,17% | - |
| 27.05.2026 | 58,75 | 59,15 | 58,15 | 58,35 | -0,51% | - |
| 26.05.2026 | 59,65 | 59,65 | 58,55 | 58,65 | -1,68% | - |
| 25.05.2026 | 58,25 | 59,70 | 58,25 | 59,65 | 1,97% | 100,00 |
| 22.05.2026 | 59,15 | 59,30 | 58,20 | 58,50 | 0,26% | - |
| 21.05.2026 | 59,05 | 59,10 | 57,95 | 58,35 | -0,93% | - |
| 20.05.2026 | 57,45 | 59,05 | 57,25 | 58,90 | 2,17% | - |
| 19.05.2026 | 57,85 | 59,10 | 57,25 | 57,65 | -3,35% | - |
| 18.05.2026 | 59,90 | 59,90 | 59,25 | 59,65 | -1,65% | - |
| 15.05.2026 | 60,25 | 61,10 | 60,10 | 60,65 | -0,41% | - |
| 14.05.2026 | 60,60 | 61,05 | 60,55 | 60,90 | -0,57% | - |
| 13.05.2026 | 60,90 | 61,30 | 60,65 | 61,25 | 0,91% | - |
| 12.05.2026 | 59,95 | 61,20 | 59,55 | 60,70 | 1,51% | - |
| 11.05.2026 | 59,40 | 60,75 | 59,40 | 59,80 | 1,44% | - |
| 08.05.2026 | 59,00 | 59,50 | 58,75 | 58,95 | -1,83% | - |