47,825€
-1,54%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 48,58 | 48,68 | 47,40 | 47,83 | -1,54% | - |
| 13.09.2024 | 48,30 | 49,13 | 48,00 | 48,58 | 0,57% | 100,00 |
| 12.09.2024 | 48,83 | 49,05 | 48,10 | 48,30 | -1,08% | - |
| 11.09.2024 | 48,48 | 49,15 | 48,23 | 48,83 | 0,72% | 80,00 |
| 10.09.2024 | 48,10 | 49,48 | 47,70 | 48,48 | 0,78% | - |
| 09.09.2024 | 48,50 | 48,68 | 47,78 | 48,10 | -0,82% | 405,00 |
| 06.09.2024 | 47,55 | 48,80 | 47,38 | 48,50 | 2,00% | 1.584,00 |
| 05.09.2024 | 48,53 | 48,53 | 47,23 | 47,55 | -2,01% | - |
| 04.09.2024 | 48,50 | 48,73 | 47,50 | 48,53 | 0,05% | 45,00 |
| 03.09.2024 | 49,08 | 49,43 | 48,35 | 48,50 | -1,17% | - |
| 02.09.2024 | 49,13 | 49,18 | 48,40 | 49,08 | -0,10% | - |
| 30.08.2024 | 49,40 | 49,70 | 49,03 | 49,13 | -0,56% | - |
| 29.08.2024 | 48,80 | 49,45 | 48,80 | 49,40 | 1,23% | 50,00 |
| 28.08.2024 | 47,53 | 50,55 | 47,53 | 48,80 | 2,68% | 70,00 |
| 27.08.2024 | 47,43 | 48,05 | 47,13 | 47,53 | 0,21% | 1.521,00 |
| 26.08.2024 | 47,58 | 47,85 | 47,18 | 47,43 | -0,32% | - |
| 23.08.2024 | 47,75 | 47,78 | 46,95 | 47,58 | -0,37% | - |
| 22.08.2024 | 48,20 | 48,83 | 47,38 | 47,75 | -0,93% | - |
| 21.08.2024 | 46,55 | 48,60 | 46,53 | 48,20 | 3,54% | 234,00 |
| 20.08.2024 | 46,58 | 47,60 | 46,38 | 46,55 | -0,05% | - |
| 19.08.2024 | 47,05 | 47,25 | 46,25 | 46,58 | -1,01% | 20,00 |
| 16.08.2024 | 46,65 | 47,28 | 46,53 | 47,05 | 0,86% | 125,00 |
| 15.08.2024 | 46,10 | 47,03 | 45,58 | 46,65 | 1,19% | - |
| 14.08.2024 | 43,18 | 46,83 | 42,88 | 46,10 | 6,77% | 60,00 |
| 13.08.2024 | 40,10 | 43,45 | 39,60 | 43,18 | 7,87% | 926,00 |
| 12.08.2024 | 40,63 | 40,78 | 39,78 | 40,03 | -1,48% | 150,00 |
| 09.08.2024 | 40,15 | 41,18 | 40,15 | 40,63 | 1,18% | - |
| 08.08.2024 | 40,23 | 40,90 | 39,40 | 40,15 | -0,19% | - |
| 07.08.2024 | 40,48 | 41,28 | 39,95 | 40,23 | -0,62% | - |
| 06.08.2024 | 40,08 | 40,95 | 40,08 | 40,48 | 1,00% | - |
| 05.08.2024 | 41,10 | 41,10 | 39,65 | 40,08 | -2,49% | - |
| 02.08.2024 | 41,78 | 41,78 | 40,60 | 41,10 | -1,62% | - |
| 01.08.2024 | 41,95 | 42,33 | 41,55 | 41,78 | -0,42% | 20,00 |
| 31.07.2024 | 41,20 | 42,05 | 41,20 | 41,95 | 2,07% | - |
| 30.07.2024 | 41,15 | 41,45 | 40,75 | 41,10 | -0,18% | - |
| 29.07.2024 | 41,20 | 41,33 | 40,73 | 41,18 | -0,12% | - |
| 26.07.2024 | 41,35 | 41,70 | 41,10 | 41,23 | -0,30% | - |
| 25.07.2024 | 40,93 | 41,48 | 40,25 | 41,35 | 0,85% | - |
| 24.07.2024 | 40,18 | 41,03 | 40,08 | 41,00 | 1,42% | - |
| 23.07.2024 | 41,45 | 41,65 | 40,35 | 40,43 | -2,59% | - |
| 22.07.2024 | 41,70 | 41,90 | 41,10 | 41,50 | -0,54% | - |
| 19.07.2024 | 42,98 | 43,05 | 41,65 | 41,73 | -2,91% | - |
| 18.07.2024 | 43,68 | 43,78 | 42,70 | 42,98 | -1,60% | - |
| 17.07.2024 | 43,80 | 44,40 | 43,20 | 43,68 | -0,29% | - |
| 16.07.2024 | 41,13 | 43,88 | 40,85 | 43,80 | 6,50% | 150,00 |
| 15.07.2024 | 42,30 | 42,38 | 40,65 | 41,13 | -2,78% | - |
| 12.07.2024 | 42,25 | 42,50 | 42,00 | 42,30 | 0,18% | - |
| 11.07.2024 | 40,60 | 42,23 | 40,55 | 42,23 | 4,07% | - |
| 10.07.2024 | 40,68 | 40,73 | 39,93 | 40,58 | -0,25% | - |
| 09.07.2024 | 40,50 | 41,05 | 40,45 | 40,68 | 0,43% | - |
| 08.07.2024 | 41,05 | 41,63 | 40,50 | 40,50 | -1,34% | - |
| 05.07.2024 | 40,10 | 41,13 | 40,10 | 41,05 | 2,24% | - |
| 04.07.2024 | 39,80 | 40,15 | 39,43 | 40,15 | 0,88% | - |
| 03.07.2024 | 39,95 | 40,03 | 39,68 | 39,80 | -0,25% | - |
| 02.07.2024 | 40,48 | 40,48 | 39,58 | 39,90 | -1,42% | - |
| 01.07.2024 | 40,68 | 40,75 | 40,25 | 40,48 | -0,18% | - |
| 28.06.2024 | 41,45 | 41,53 | 39,75 | 40,55 | -2,23% | - |
| 27.06.2024 | 41,70 | 41,70 | 41,18 | 41,48 | -0,48% | - |
| 26.06.2024 | 42,65 | 42,88 | 41,40 | 41,68 | -2,29% | - |
| 25.06.2024 | 42,50 | 42,70 | 42,40 | 42,65 | 0,53% | - |
| 24.06.2024 | 42,50 | 42,78 | 42,35 | 42,43 | -0,18% | - |
| 21.06.2024 | 42,78 | 42,78 | 42,18 | 42,50 | -0,58% | 43,00 |
| 20.06.2024 | 43,13 | 43,50 | 42,65 | 42,75 | -0,81% | - |
| 19.06.2024 | 43,95 | 44,03 | 43,00 | 43,10 | -2,10% | - |
| 18.06.2024 | 43,28 | 44,23 | 43,23 | 44,03 | 1,73% | - |
| 17.06.2024 | 43,98 | 44,08 | 42,75 | 43,28 | -1,42% | - |
| 14.06.2024 | 43,50 | 44,15 | 43,45 | 43,90 | 0,92% | - |
| 13.06.2024 | 43,35 | 43,53 | 43,00 | 43,50 | 0,35% | - |
| 12.06.2024 | 42,80 | 43,50 | 42,80 | 43,35 | 1,29% | - |
| 11.06.2024 | 43,40 | 43,45 | 42,73 | 42,80 | -1,38% | - |
| 10.06.2024 | 43,30 | 43,53 | 42,75 | 43,40 | 0,06% | - |
| 07.06.2024 | 43,28 | 43,40 | 42,75 | 43,38 | 0,23% | - |
| 06.06.2024 | 43,95 | 43,95 | 43,13 | 43,28 | -1,31% | - |
| 05.06.2024 | 43,58 | 43,85 | 43,03 | 43,85 | 0,63% | - |
| 04.06.2024 | 44,75 | 44,75 | 43,05 | 43,58 | -2,63% | - |
| 03.06.2024 | 44,73 | 45,05 | 44,48 | 44,75 | 0,17% | 15,00 |
| 31.05.2024 | 44,43 | 44,70 | 44,28 | 44,68 | 0,62% | - |
| 30.05.2024 | 43,40 | 44,80 | 43,28 | 44,40 | 2,42% | - |
| 29.05.2024 | 43,93 | 44,00 | 43,20 | 43,35 | -1,31% | - |
| 28.05.2024 | 44,70 | 44,75 | 43,85 | 43,93 | -1,73% | - |
| 27.05.2024 | 44,30 | 44,80 | 44,10 | 44,70 | 0,79% | - |
| 24.05.2024 | 44,68 | 44,68 | 43,75 | 44,35 | -0,73% | - |
| 23.05.2024 | 43,68 | 44,88 | 43,53 | 44,68 | 2,17% | 150,00 |
| 22.05.2024 | 43,45 | 43,78 | 43,15 | 43,73 | 0,63% | 350,00 |
| 21.05.2024 | 44,55 | 45,08 | 43,30 | 43,45 | -2,47% | - |
| 20.05.2024 | 44,55 | 44,65 | 44,53 | 44,55 | 0,00% | - |
| 17.05.2024 | 44,93 | 44,93 | 44,25 | 44,55 | -0,78% | 100,00 |
| 16.05.2024 | 45,18 | 45,58 | 44,90 | 44,90 | -0,61% | 374,00 |
| 15.05.2024 | 45,28 | 45,70 | 45,15 | 45,18 | -0,22% | - |
| 14.05.2024 | 43,83 | 45,43 | 43,83 | 45,28 | 3,31% | - |
| 13.05.2024 | 44,05 | 44,33 | 43,83 | 43,83 | -0,51% | - |
| 10.05.2024 | 44,25 | 44,35 | 43,60 | 44,05 | -0,56% | 40,00 |
| 09.05.2024 | 43,98 | 44,50 | 43,98 | 44,30 | 0,68% | - |
| 08.05.2024 | 41,75 | 44,18 | 41,73 | 44,00 | 5,39% | 50,00 |
| 07.05.2024 | 41,33 | 41,88 | 41,08 | 41,75 | 1,03% | 50,00 |
| 06.05.2024 | 41,43 | 41,48 | 40,68 | 41,33 | -0,18% | 67,00 |
| 03.05.2024 | 40,63 | 41,63 | 40,63 | 41,40 | 1,91% | - |
| 02.05.2024 | 40,48 | 41,15 | 40,40 | 40,63 | 0,43% | 60,00 |
| 30.04.2024 | 41,05 | 41,25 | 39,88 | 40,45 | -1,46% | 70,00 |
| 29.04.2024 | 41,38 | 41,45 | 40,48 | 41,05 | -0,61% | - |