77,350€
-1,34%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 77,10 | 78,55 | 75,60 | 77,40 | -1,28% | - |
| 05.11.2026 | 80,50 | 80,70 | 77,75 | 78,40 | -2,61% | 20,00 |
| 04.11.2026 | 79,10 | 81,00 | 79,00 | 80,50 | 1,58% | - |
| 03.11.2026 | 75,50 | 80,80 | 75,35 | 79,25 | 3,19% | - |
| 02.11.2026 | 77,70 | 77,70 | 76,35 | 76,80 | -0,13% | - |
| 30.10.2026 | 77,35 | 78,15 | 76,40 | 76,90 | -0,84% | - |
| 29.10.2026 | 79,45 | 80,00 | 77,45 | 77,55 | -2,33% | - |
| 28.10.2026 | 78,40 | 80,60 | 77,05 | 79,40 | 1,15% | - |
| 27.10.2026 | 74,35 | 81,00 | 74,35 | 78,50 | 5,51% | - |
| 26.10.2026 | 74,50 | 75,55 | 74,20 | 74,40 | 0,34% | - |
| 23.10.2026 | 74,10 | 75,25 | 73,90 | 74,15 | -0,40% | - |
| 22.10.2026 | 73,25 | 75,15 | 72,95 | 74,45 | 0,88% | 108,00 |
| 21.10.2026 | 73,00 | 73,95 | 71,65 | 73,80 | 1,03% | - |
| 20.10.2026 | 72,45 | 73,50 | 71,60 | 73,05 | 0,62% | - |
| 19.10.2026 | 70,30 | 73,05 | 70,30 | 72,60 | 0,76% | - |
| 16.10.2026 | 74,40 | 74,40 | 72,05 | 72,05 | -2,57% | - |
| 15.10.2026 | 70,95 | 74,05 | 70,70 | 73,95 | 4,23% | - |
| 14.10.2026 | 69,45 | 71,60 | 69,00 | 70,95 | 2,68% | - |
| 13.10.2026 | 70,40 | 71,45 | 69,05 | 69,10 | -0,86% | - |
| 12.10.2026 | 71,00 | 71,00 | 69,55 | 69,70 | -0,99% | - |
| 09.10.2026 | 70,80 | 70,95 | 69,20 | 70,40 | -0,21% | - |
| 08.10.2026 | 71,15 | 71,30 | 69,60 | 70,55 | -0,84% | - |
| 07.10.2026 | 69,85 | 71,25 | 69,05 | 71,15 | 1,50% | 42,00 |
| 06.10.2026 | 71,00 | 71,80 | 69,60 | 70,10 | -1,34% | - |
| 05.10.2026 | 71,90 | 72,15 | 70,60 | 71,05 | -1,04% | - |
| 02.10.2026 | 72,85 | 72,95 | 71,10 | 71,80 | -0,90% | - |
| 01.10.2026 | 73,40 | 73,70 | 71,90 | 72,45 | -1,36% | - |
| 30.09.2026 | 71,65 | 73,90 | 70,60 | 73,45 | 3,74% | - |
| 29.09.2026 | 72,10 | 72,45 | 70,15 | 70,80 | -1,94% | - |
| 28.09.2026 | 72,70 | 73,10 | 72,00 | 72,20 | -0,69% | - |
| 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% | - |