43,787CHF
0,43%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 43,70 | 43,85 | 43,40 | 43,70 | 0,23% | 28.528,00 |
| 30.05.2024 | 42,90 | 44,00 | 42,90 | 43,60 | 1,63% | 10.827,00 |
| 29.05.2024 | 43,40 | 43,50 | 42,70 | 42,90 | -1,27% | 21.315,00 |
| 28.05.2024 | 44,30 | 44,35 | 43,35 | 43,45 | -1,92% | 30.178,00 |
| 27.05.2024 | 43,70 | 44,50 | 43,70 | 44,30 | 0,91% | 11.137,00 |
| 24.05.2024 | 43,80 | 44,00 | 43,20 | 43,90 | -0,57% | 16.456,00 |
| 23.05.2024 | 43,00 | 44,60 | 42,90 | 44,15 | 2,08% | 28.311,00 |
| 22.05.2024 | 42,90 | 43,35 | 42,65 | 43,25 | 0,35% | 24.619,00 |
| 21.05.2024 | 43,85 | 44,65 | 42,80 | 43,10 | -2,15% | 46.652,00 |
| 20.05.2024 | 44,07 | 44,13 | 44,01 | 44,05 | 0,91% | - |
| 17.05.2024 | 44,00 | 44,30 | 43,60 | 43,65 | -1,47% | 13.747,00 |
| 16.05.2024 | 44,80 | 44,80 | 44,10 | 44,30 | 0,91% | 46.457,00 |
| 15.05.2024 | 44,50 | 44,80 | 43,90 | 43,90 | -1,35% | 35.330,00 |
| 14.05.2024 | 43,05 | 44,50 | 42,95 | 44,50 | 3,25% | 40.475,00 |
| 13.05.2024 | 43,00 | 43,35 | 42,90 | 43,10 | 0,35% | 23.536,00 |
| 10.05.2024 | 42,95 | 43,30 | 42,60 | 42,95 | -0,64% | 32.989,00 |
| 09.05.2024 | 42,93 | 43,23 | 42,93 | 43,23 | 0,88% | - |
| 08.05.2024 | 40,90 | 43,10 | 40,90 | 42,85 | 5,28% | 61.838,00 |
| 07.05.2024 | 40,20 | 40,90 | 40,20 | 40,70 | 1,24% | 17.347,00 |
| 06.05.2024 | 40,20 | 40,45 | 39,55 | 40,20 | 0,75% | 21.473,00 |
| 03.05.2024 | 40,00 | 40,65 | 39,75 | 39,90 | 0,76% | 21.671,00 |
| 02.05.2024 | 39,60 | 40,15 | 39,45 | 39,60 | 0,25% | 23.180,00 |
| 30.04.2024 | 40,40 | 40,40 | 39,05 | 39,50 | -1,74% | 35.715,00 |
| 29.04.2024 | 40,25 | 40,50 | 39,50 | 40,20 | -0,25% | 30.739,00 |
| 26.04.2024 | 40,60 | 40,65 | 40,25 | 40,30 | 0,12% | 15.654,00 |
| 25.04.2024 | 40,80 | 41,00 | 40,25 | 40,25 | -0,74% | 22.275,00 |
| 24.04.2024 | 41,35 | 41,35 | 40,55 | 40,55 | -1,70% | 34.286,00 |
| 23.04.2024 | 41,50 | 41,50 | 40,65 | 41,25 | 0,86% | 43.839,00 |
| 22.04.2024 | 41,05 | 41,80 | 40,90 | 40,90 | 0,37% | 37.920,00 |
| 19.04.2024 | 41,35 | 42,15 | 40,75 | 40,75 | -2,86% | 38.782,00 |
| 18.04.2024 | 41,70 | 42,20 | 41,25 | 41,95 | 0,60% | 37.123,00 |
| 17.04.2024 | 41,20 | 42,00 | 40,80 | 41,70 | 1,46% | 28.574,00 |
| 16.04.2024 | 40,60 | 41,55 | 40,50 | 41,10 | 0,98% | 30.868,00 |
| 15.04.2024 | 40,80 | 41,70 | 40,50 | 40,70 | 0,62% | 34.960,00 |
| 12.04.2024 | 41,05 | 41,80 | 40,45 | 40,45 | -0,25% | 36.383,00 |
| 11.04.2024 | 40,80 | 41,30 | 40,25 | 40,55 | -0,86% | 24.458,00 |
| 10.04.2024 | 41,20 | 41,65 | 40,90 | 40,90 | -0,37% | 23.987,00 |
| 09.04.2024 | 41,60 | 42,00 | 40,90 | 41,05 | -0,48% | 27.160,00 |
| 08.04.2024 | 42,70 | 42,70 | 41,20 | 41,25 | -3,40% | 30.318,00 |
| 05.04.2024 | 42,80 | 43,35 | 42,20 | 42,70 | -1,04% | 42.421,00 |
| 04.04.2024 | 41,15 | 44,65 | 40,70 | 43,15 | 12,37% | 201.144,00 |
| 03.04.2024 | 37,40 | 38,40 | 36,85 | 38,40 | 3,09% | 35.061,00 |
| 02.04.2024 | 37,65 | 38,20 | 37,00 | 37,25 | -1,06% | 18.443,00 |
| 28.03.2024 | 37,75 | 38,15 | 37,25 | 37,65 | -0,26% | 22.578,00 |
| 27.03.2024 | 37,55 | 37,80 | 37,30 | 37,75 | 0,67% | 28.753,00 |
| 26.03.2024 | 37,00 | 37,80 | 36,90 | 37,50 | 1,63% | 22.909,00 |
| 25.03.2024 | 36,60 | 37,25 | 36,60 | 36,90 | 0,14% | 20.891,00 |
| 22.03.2024 | 35,80 | 37,00 | 35,60 | 36,85 | 3,51% | 41.895,00 |
| 21.03.2024 | 34,60 | 35,75 | 34,60 | 35,60 | 2,59% | 33.125,00 |
| 20.03.2024 | 35,15 | 35,25 | 34,55 | 34,70 | -1,28% | 20.862,00 |
| 19.03.2024 | 34,80 | 35,35 | 34,75 | 35,15 | 0,43% | 20.736,00 |
| 18.03.2024 | 35,95 | 35,95 | 34,85 | 35,00 | -1,69% | 16.013,00 |
| 15.03.2024 | 36,00 | 36,30 | 35,60 | 35,60 | -1,25% | 26.968,00 |
| 14.03.2024 | 36,40 | 36,65 | 36,00 | 36,05 | 0,42% | 20.792,00 |
| 13.03.2024 | 37,85 | 37,90 | 35,45 | 35,90 | -5,28% | 78.919,00 |
| 12.03.2024 | 38,40 | 38,60 | 37,90 | 37,90 | -0,92% | 24.609,00 |
| 11.03.2024 | 38,25 | 38,40 | 37,80 | 38,25 | 0,53% | 27.032,00 |
| 08.03.2024 | 37,80 | 38,20 | 37,40 | 38,05 | 0,93% | 26.415,00 |
| 07.03.2024 | 36,90 | 38,20 | 36,90 | 37,70 | 1,62% | 52.604,00 |
| 06.03.2024 | 36,80 | 37,20 | 36,35 | 37,10 | 0,95% | 32.165,00 |
| 05.03.2024 | 35,80 | 37,00 | 35,40 | 36,75 | 3,09% | 43.392,00 |
| 04.03.2024 | 35,15 | 35,65 | 35,15 | 35,65 | 1,42% | 26.005,00 |
| 01.03.2024 | 35,15 | 35,35 | 34,75 | 35,15 | 0,00% | 27.357,00 |
| 29.02.2024 | 36,20 | 36,20 | 35,15 | 35,15 | -2,09% | 37.013,00 |
| 28.02.2024 | 36,20 | 36,40 | 35,75 | 35,90 | -0,14% | 22.700,00 |
| 27.02.2024 | 36,30 | 36,30 | 35,35 | 35,95 | -0,69% | 32.234,00 |
| 26.02.2024 | 36,05 | 36,80 | 36,05 | 36,20 | 0,00% | 24.852,00 |
| 23.02.2024 | 36,60 | 36,80 | 35,65 | 36,20 | -1,63% | 36.226,00 |
| 22.02.2024 | 36,90 | 37,15 | 36,40 | 36,80 | 1,38% | 26.806,00 |
| 21.02.2024 | 37,05 | 37,25 | 36,00 | 36,30 | -2,29% | 33.157,00 |
| 20.02.2024 | 37,30 | 37,50 | 37,00 | 37,15 | -0,54% | 20.439,00 |
| 19.02.2024 | 36,50 | 37,55 | 36,25 | 37,35 | 1,22% | 25.044,00 |
| 16.02.2024 | 37,75 | 37,75 | 36,50 | 36,90 | -1,34% | 47.109,00 |
| 15.02.2024 | 37,40 | 38,20 | 37,35 | 37,40 | 0,54% | 47.564,00 |
| 14.02.2024 | 36,60 | 37,60 | 36,40 | 37,20 | 1,92% | 53.383,00 |
| 13.02.2024 | 35,40 | 38,50 | 35,05 | 36,50 | 8,79% | 183.398,00 |
| 12.02.2024 | 32,40 | 33,85 | 32,40 | 33,55 | 3,39% | 52.141,00 |
| 09.02.2024 | 32,10 | 32,55 | 32,10 | 32,45 | 0,62% | 21.478,00 |
| 08.02.2024 | 32,45 | 32,85 | 32,20 | 32,25 | -0,31% | 27.946,00 |
| 07.02.2024 | 33,40 | 33,40 | 32,20 | 32,35 | -2,71% | 20.905,00 |
| 06.02.2024 | 32,70 | 33,25 | 32,40 | 33,25 | 1,84% | 18.441,00 |
| 05.02.2024 | 32,60 | 32,95 | 32,30 | 32,65 | 0,15% | 23.970,00 |
| 02.02.2024 | 33,05 | 33,35 | 32,55 | 32,60 | -1,36% | 21.199,00 |
| 01.02.2024 | 34,20 | 34,20 | 32,95 | 33,05 | -2,51% | 34.414,00 |
| 31.01.2024 | 34,20 | 34,20 | 33,55 | 33,90 | -0,44% | 34.659,00 |
| 30.01.2024 | 34,10 | 34,70 | 33,85 | 34,05 | 0,29% | 22.848,00 |
| 29.01.2024 | 34,25 | 34,25 | 33,10 | 33,95 | -1,59% | 46.396,00 |
| 26.01.2024 | 34,05 | 34,65 | 33,60 | 34,50 | 2,07% | 27.026,00 |
| 25.01.2024 | 34,85 | 34,95 | 33,50 | 33,80 | -3,29% | 29.072,00 |
| 24.01.2024 | 34,00 | 35,20 | 34,00 | 34,95 | 3,40% | 31.362,00 |
| 23.01.2024 | 33,50 | 34,00 | 33,20 | 33,80 | 0,90% | 18.997,00 |
| 22.01.2024 | 33,95 | 34,30 | 33,50 | 33,50 | -1,33% | 18.486,00 |
| 19.01.2024 | 33,30 | 35,00 | 33,20 | 33,95 | 2,57% | 36.271,00 |
| 18.01.2024 | 33,05 | 33,30 | 32,20 | 33,10 | 0,91% | 32.673,00 |
| 17.01.2024 | 33,80 | 33,80 | 32,00 | 32,80 | -4,09% | 73.067,00 |
| 16.01.2024 | 34,45 | 34,95 | 34,15 | 34,20 | -1,30% | 28.260,00 |
| 15.01.2024 | 35,80 | 35,80 | 34,65 | 34,65 | -2,53% | 26.172,00 |
| 12.01.2024 | 35,50 | 36,00 | 35,40 | 35,55 | 0,28% | 23.354,00 |
| 11.01.2024 | 36,00 | 36,10 | 35,40 | 35,45 | -1,53% | 25.782,00 |
| 10.01.2024 | 36,55 | 36,55 | 35,70 | 36,00 | -1,50% | 26.850,00 |