52,650€
0,19%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.05.2026 | 59,60 | 60,60 | 59,45 | 60,05 | 1,01% | - |
| 06.05.2026 | 59,60 | 60,25 | 59,05 | 59,45 | -0,92% | - |
| 05.05.2026 | 59,65 | 60,45 | 59,55 | 60,00 | 0,67% | - |
| 04.05.2026 | 59,50 | 60,85 | 58,30 | 59,60 | 0,76% | - |
| 30.04.2026 | 57,45 | 59,30 | 57,15 | 59,15 | 2,78% | - |
| 29.04.2026 | 58,10 | 58,10 | 57,45 | 57,55 | -0,43% | - |
| 28.04.2026 | 57,90 | 58,85 | 57,60 | 57,80 | 0,00% | - |
| 27.04.2026 | 57,70 | 57,95 | 56,70 | 57,80 | 0,00% | - |
| 24.04.2026 | 58,30 | 58,65 | 57,45 | 57,80 | -0,86% | - |
| 23.04.2026 | 58,50 | 59,05 | 57,90 | 58,30 | -0,60% | - |
| 22.04.2026 | 60,20 | 62,00 | 58,55 | 58,65 | -2,57% | 150,00 |
| 21.04.2026 | 61,85 | 61,85 | 60,00 | 60,20 | -0,99% | - |
| 20.04.2026 | 60,90 | 61,25 | 60,20 | 60,80 | 0,58% | - |
| 17.04.2026 | 59,80 | 60,70 | 59,75 | 60,45 | 1,60% | - |
| 16.04.2026 | 61,60 | 61,85 | 59,05 | 59,50 | -3,49% | - |
| 15.04.2026 | 60,80 | 62,70 | 60,45 | 61,65 | 1,23% | - |
| 14.04.2026 | 59,80 | 61,50 | 59,35 | 60,90 | 1,75% | - |
| 13.04.2026 | 58,15 | 60,05 | 58,05 | 59,85 | -0,83% | - |
| 10.04.2026 | 58,80 | 60,70 | 58,65 | 60,35 | 4,23% | - |
| 09.04.2026 | 57,60 | 58,25 | 57,55 | 57,90 | -1,36% | - |
| 08.04.2026 | 58,00 | 60,35 | 57,85 | 58,70 | 1,91% | - |
| 07.04.2026 | 59,70 | 59,80 | 56,90 | 57,60 | -3,60% | - |
| 02.04.2026 | 59,50 | 59,95 | 58,15 | 59,75 | -0,75% | - |
| 01.04.2026 | 60,25 | 60,75 | 59,50 | 60,20 | 1,95% | - |
| 31.03.2026 | 57,45 | 59,20 | 57,40 | 59,05 | 2,25% | - |
| 30.03.2026 | 56,80 | 57,75 | 56,30 | 57,75 | 1,05% | - |
| 27.03.2026 | 57,40 | 57,65 | 56,75 | 57,15 | 0,26% | - |
| 26.03.2026 | 55,85 | 57,40 | 55,85 | 57,00 | 0,97% | - |
| 25.03.2026 | 56,40 | 57,15 | 56,25 | 56,45 | 1,53% | - |
| 24.03.2026 | 56,60 | 56,85 | 55,40 | 55,60 | -2,63% | - |
| 23.03.2026 | 56,75 | 58,45 | 55,30 | 57,10 | -0,26% | - |
| 20.03.2026 | 56,30 | 58,05 | 55,85 | 57,25 | 1,87% | - |
| 19.03.2026 | 54,75 | 56,50 | 54,45 | 56,20 | 2,55% | - |
| 18.03.2026 | 57,00 | 57,45 | 54,65 | 54,80 | -3,52% | 12,00 |
| 17.03.2026 | 57,80 | 57,80 | 56,45 | 56,80 | -1,82% | - |
| 16.03.2026 | 57,70 | 57,85 | 56,55 | 57,85 | 1,14% | - |
| 13.03.2026 | 58,05 | 58,30 | 57,05 | 57,20 | -1,63% | - |
| 12.03.2026 | 57,75 | 58,85 | 57,75 | 58,15 | -0,85% | - |
| 11.03.2026 | 60,50 | 60,50 | 58,50 | 58,65 | -2,82% | 665,00 |
| 10.03.2026 | 59,45 | 60,80 | 59,10 | 60,35 | 1,86% | - |
| 09.03.2026 | 56,00 | 59,85 | 56,00 | 59,25 | 2,16% | 50,00 |
| 06.03.2026 | 58,45 | 58,45 | 56,65 | 58,00 | 0,43% | - |
| 05.03.2026 | 59,30 | 59,85 | 57,60 | 57,75 | -2,70% | - |
| 04.03.2026 | 59,70 | 59,70 | 58,00 | 59,35 | -0,25% | - |
| 03.03.2026 | 59,85 | 59,85 | 58,30 | 59,50 | -0,25% | - |
| 02.03.2026 | 60,00 | 60,60 | 58,85 | 59,65 | -1,57% | - |
| 27.02.2026 | 59,70 | 60,60 | 59,35 | 60,60 | 0,58% | - |
| 26.02.2026 | 60,05 | 60,45 | 59,95 | 60,25 | 0,08% | - |
| 25.02.2026 | 58,70 | 60,30 | 58,55 | 60,20 | 5,15% | - |
| 24.02.2026 | 57,25 | 57,35 | 57,25 | 57,25 | -0,09% | - |
| 23.02.2026 | 58,65 | 58,95 | 56,55 | 57,30 | -2,55% | - |
| 20.02.2026 | 59,70 | 60,20 | 58,60 | 58,80 | -1,42% | - |
| 19.02.2026 | 58,50 | 59,70 | 58,45 | 59,65 | 0,93% | 100,00 |
| 18.02.2026 | 60,45 | 60,65 | 57,65 | 59,10 | 0,42% | - |
| 17.02.2026 | 60,70 | 60,80 | 57,80 | 58,85 | -3,29% | 164,00 |
| 16.02.2026 | 62,40 | 62,90 | 60,70 | 60,85 | -2,87% | - |
| 13.02.2026 | 63,70 | 63,85 | 62,40 | 62,65 | -2,57% | 60,00 |
| 12.02.2026 | 63,75 | 64,35 | 63,65 | 64,30 | 1,34% | 1,00 |
| 11.02.2026 | 64,25 | 64,30 | 63,05 | 63,45 | -0,70% | - |
| 10.02.2026 | 63,65 | 64,20 | 63,15 | 63,90 | 0,31% | - |
| 09.02.2026 | 62,10 | 63,90 | 62,00 | 63,70 | 2,82% | - |
| 06.02.2026 | 62,90 | 62,95 | 60,45 | 61,95 | -1,51% | 25,00 |
| 05.02.2026 | 61,75 | 64,70 | 61,60 | 62,90 | 1,70% | - |
| 04.02.2026 | 61,50 | 63,20 | 60,60 | 61,85 | 0,49% | 1,00 |
| 03.02.2026 | 59,70 | 62,60 | 59,70 | 61,55 | 3,27% | - |
| 02.02.2026 | 58,25 | 59,65 | 58,15 | 59,60 | -0,33% | - |
| 30.01.2026 | 60,10 | 60,15 | 59,70 | 59,80 | -0,83% | - |
| 29.01.2026 | 60,65 | 61,15 | 59,40 | 60,30 | -0,82% | - |
| 28.01.2026 | 61,00 | 61,35 | 60,15 | 60,80 | 2,01% | - |
| 27.01.2026 | 59,65 | 59,95 | 59,40 | 59,60 | 0,51% | - |
| 26.01.2026 | 60,30 | 60,75 | 59,10 | 59,30 | -0,84% | 1,00 |
| 23.01.2026 | 58,95 | 60,20 | 58,75 | 59,80 | 3,10% | - |
| 22.01.2026 | 57,90 | 58,45 | 57,55 | 58,00 | 2,56% | - |
| 21.01.2026 | 56,50 | 57,00 | 56,30 | 56,55 | 0,18% | - |
| 20.01.2026 | 56,60 | 57,05 | 55,55 | 56,45 | -0,44% | - |
| 19.01.2026 | 58,25 | 58,25 | 55,90 | 56,70 | -2,66% | 90,00 |