43,100€
0,17%
Echtzeit-Aktienkurs Basilea Pharmaceutica AG
Bid:
Ask:
Aktienkurse zur Basilea Pharmaceutica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 43,03 | 43,50 | 42,53 | 43,10 | 0,17% | - |
| 17.04.2024 | 42,65 | 43,23 | 42,13 | 43,03 | 0,88% | - |
| 16.04.2024 | 41,85 | 42,73 | 41,63 | 42,65 | 1,97% | - |
| 15.04.2024 | 41,78 | 42,78 | 41,68 | 41,83 | 0,24% | 580,00 |
| 12.04.2024 | 41,65 | 42,80 | 41,65 | 41,73 | 0,18% | - |
| 11.04.2024 | 41,88 | 41,98 | 41,20 | 41,65 | -0,60% | - |
| 10.04.2024 | 42,10 | 42,30 | 41,80 | 41,90 | -0,42% | 100,00 |
| 09.04.2024 | 42,03 | 42,68 | 41,75 | 42,08 | 0,06% | 85,00 |
| 08.04.2024 | 43,90 | 43,90 | 42,03 | 42,05 | -4,21% | 230,00 |
| 05.04.2024 | 47,05 | 47,05 | 43,15 | 43,90 | -6,70% | - |
| 04.04.2024 | 40,80 | 47,10 | 40,80 | 47,05 | 15,18% | 436,00 |
| 03.04.2024 | 38,13 | 40,85 | 37,68 | 40,85 | 7,15% | 322,00 |
| 02.04.2024 | 38,65 | 39,18 | 37,88 | 38,13 | -1,36% | 100,00 |
| 28.03.2024 | 38,38 | 39,08 | 38,10 | 38,65 | 0,72% | - |
| 27.03.2024 | 38,38 | 38,60 | 38,10 | 38,38 | 0,07% | - |
| 26.03.2024 | 37,90 | 38,60 | 37,75 | 38,35 | 1,19% | - |
| 25.03.2024 | 37,70 | 38,38 | 37,63 | 37,90 | 0,53% | - |
| 22.03.2024 | 36,50 | 38,05 | 36,48 | 37,70 | 3,29% | 520,00 |
| 21.03.2024 | 36,08 | 36,60 | 35,75 | 36,50 | 1,18% | 35,00 |
| 20.03.2024 | 36,38 | 36,48 | 35,85 | 36,08 | -0,82% | 120,00 |
| 19.03.2024 | 36,38 | 36,73 | 36,03 | 36,38 | -0,07% | - |
| 18.03.2024 | 37,08 | 37,35 | 36,18 | 36,40 | -1,82% | - |
| 15.03.2024 | 37,50 | 37,80 | 37,03 | 37,08 | -1,13% | - |
| 14.03.2024 | 37,30 | 38,08 | 37,28 | 37,50 | 0,54% | 630,00 |
| 13.03.2024 | 39,75 | 39,80 | 36,98 | 37,30 | -6,16% | 100,00 |
| 12.03.2024 | 39,95 | 40,33 | 39,68 | 39,75 | -0,38% | 230,00 |
| 11.03.2024 | 39,45 | 40,03 | 39,35 | 39,90 | 1,14% | 70,00 |
| 08.03.2024 | 39,35 | 39,83 | 39,00 | 39,45 | 0,25% | 50,00 |
| 07.03.2024 | 38,35 | 39,90 | 38,25 | 39,35 | 2,47% | 200,00 |
| 06.03.2024 | 38,50 | 38,63 | 37,75 | 38,40 | 0,00% | - |
| 05.03.2024 | 36,90 | 38,50 | 36,85 | 38,40 | 3,92% | 230,00 |
| 04.03.2024 | 36,65 | 37,05 | 36,60 | 36,95 | 0,89% | - |
| 01.03.2024 | 37,05 | 37,08 | 36,20 | 36,63 | -0,88% | - |
| 29.02.2024 | 37,80 | 37,98 | 36,88 | 36,95 | -2,18% | - |
| 28.02.2024 | 37,80 | 38,15 | 37,58 | 37,78 | -0,07% | - |
| 27.02.2024 | 38,00 | 38,13 | 36,98 | 37,80 | -0,53% | - |
| 26.02.2024 | 38,13 | 38,45 | 37,83 | 38,00 | -0,26% | - |
| 23.02.2024 | 38,70 | 38,70 | 37,43 | 38,10 | -1,42% | 15,00 |
| 22.02.2024 | 38,25 | 39,00 | 38,23 | 38,65 | 1,18% | - |
| 21.02.2024 | 39,20 | 39,30 | 37,93 | 38,20 | -2,55% | - |
| 20.02.2024 | 39,53 | 39,53 | 38,90 | 39,20 | -0,82% | - |
| 19.02.2024 | 38,88 | 39,55 | 38,25 | 39,53 | 1,67% | 100,00 |
| 16.02.2024 | 39,75 | 39,80 | 38,53 | 38,88 | -2,32% | - |
| 15.02.2024 | 39,40 | 40,33 | 39,40 | 39,80 | 1,02% | - |
| 14.02.2024 | 38,58 | 39,53 | 38,28 | 39,40 | 2,14% | 240,00 |
| 13.02.2024 | 35,48 | 40,40 | 35,45 | 38,58 | 8,82% | 898,00 |
| 12.02.2024 | 34,38 | 35,73 | 34,38 | 35,45 | 3,13% | - |
| 09.02.2024 | 34,33 | 34,50 | 34,10 | 34,38 | 0,15% | 50,00 |
| 08.02.2024 | 34,58 | 34,90 | 34,13 | 34,33 | -0,72% | 70,00 |
| 07.02.2024 | 35,40 | 35,58 | 34,38 | 34,58 | -2,33% | 70,00 |
| 06.02.2024 | 34,85 | 35,53 | 34,60 | 35,40 | 1,72% | - |
| 05.02.2024 | 34,88 | 35,25 | 34,58 | 34,80 | -0,22% | 849,00 |
| 02.02.2024 | 35,65 | 35,75 | 34,83 | 34,88 | -1,83% | 70,00 |
| 01.02.2024 | 36,43 | 36,53 | 35,43 | 35,53 | -2,47% | 138,00 |
| 31.01.2024 | 36,38 | 36,63 | 35,80 | 36,43 | 0,21% | 65,00 |
| 30.01.2024 | 36,30 | 37,10 | 36,20 | 36,35 | 0,14% | 495,00 |
| 29.01.2024 | 36,45 | 36,60 | 35,48 | 36,30 | -0,68% | 120,00 |
| 26.01.2024 | 36,08 | 36,93 | 35,80 | 36,55 | 1,32% | - |
| 25.01.2024 | 36,98 | 37,15 | 35,48 | 36,08 | -2,57% | - |
| 24.01.2024 | 36,13 | 37,38 | 36,03 | 37,03 | 3,13% | - |
| 23.01.2024 | 35,58 | 36,00 | 35,15 | 35,90 | 1,06% | 20,00 |
| 22.01.2024 | 36,10 | 36,35 | 35,35 | 35,53 | -1,59% | - |
| 19.01.2024 | 35,05 | 37,03 | 35,05 | 36,10 | 3,00% | 155,00 |
| 18.01.2024 | 34,80 | 35,20 | 34,23 | 35,05 | 0,72% | 525,00 |
| 17.01.2024 | 36,55 | 36,55 | 34,05 | 34,80 | -4,79% | 140,00 |
| 16.01.2024 | 37,00 | 37,35 | 36,35 | 36,55 | -1,22% | 65,00 |
| 15.01.2024 | 38,18 | 38,33 | 37,00 | 37,00 | -3,01% | 65,00 |
| 12.01.2024 | 37,88 | 38,60 | 37,85 | 38,15 | 0,73% | - |
| 11.01.2024 | 38,55 | 38,75 | 37,75 | 37,88 | -1,56% | 65,00 |
| 10.01.2024 | 39,35 | 39,45 | 38,28 | 38,48 | -2,47% | - |
| 09.01.2024 | 39,73 | 39,80 | 39,00 | 39,45 | -0,75% | - |
| 08.01.2024 | 38,63 | 40,08 | 38,53 | 39,75 | 0,51% | 200,00 |
| 05.01.2024 | 37,08 | 39,60 | 37,05 | 39,55 | 6,53% | 100,00 |
| 04.01.2024 | 37,35 | 37,73 | 36,88 | 37,13 | -0,60% | 100,00 |
| 03.01.2024 | 38,80 | 39,43 | 37,03 | 37,35 | -3,80% | - |
| 02.01.2024 | 38,85 | 39,03 | 38,45 | 38,83 | 0,13% | - |
| 29.12.2023 | 39,28 | 39,28 | 38,40 | 38,78 | -1,15% | - |
| 28.12.2023 | 38,08 | 39,65 | 38,08 | 39,23 | 3,09% | 70,00 |
| 27.12.2023 | 36,53 | 38,10 | 36,53 | 38,05 | 4,25% | - |
| 22.12.2023 | 36,73 | 36,80 | 36,23 | 36,50 | -0,61% | 30,00 |
| 21.12.2023 | 37,05 | 37,15 | 35,58 | 36,73 | -0,88% | - |
| 20.12.2023 | 36,85 | 37,30 | 36,63 | 37,05 | 0,61% | - |
| 19.12.2023 | 37,08 | 37,65 | 36,65 | 36,83 | -0,61% | - |
| 18.12.2023 | 38,05 | 38,08 | 36,90 | 37,05 | -2,56% | - |
| 15.12.2023 | 37,38 | 38,45 | 37,05 | 38,03 | 1,88% | - |
| 14.12.2023 | 37,45 | 38,48 | 37,28 | 37,33 | -0,33% | - |
| 13.12.2023 | 37,95 | 38,35 | 37,15 | 37,45 | -1,32% | 10,00 |
| 12.12.2023 | 38,15 | 38,20 | 37,83 | 37,95 | -0,39% | 13,00 |
| 11.12.2023 | 36,65 | 38,58 | 36,63 | 38,10 | 3,96% | 1.060,00 |
| 08.12.2023 | 35,98 | 36,83 | 35,98 | 36,65 | 1,88% | - |
| 07.12.2023 | 36,45 | 36,83 | 35,95 | 35,98 | -1,30% | - |
| 06.12.2023 | 36,73 | 37,18 | 36,35 | 36,45 | -0,75% | - |
| 05.12.2023 | 36,80 | 37,20 | 36,25 | 36,73 | -0,14% | - |
| 04.12.2023 | 36,78 | 37,15 | 36,33 | 36,78 | -0,14% | - |
| 01.12.2023 | 36,63 | 36,83 | 35,73 | 36,83 | 0,68% | - |
| 30.11.2023 | 36,63 | 36,98 | 36,15 | 36,58 | 0,00% | - |
| 29.11.2023 | 36,38 | 36,68 | 36,15 | 36,58 | 0,55% | - |
| 28.11.2023 | 36,58 | 36,60 | 35,90 | 36,38 | -0,55% | 300,00 |
| 27.11.2023 | 36,75 | 37,03 | 36,25 | 36,58 | -0,61% | - |
| 24.11.2023 | 37,05 | 37,25 | 36,63 | 36,80 | -0,67% | 60,00 |