Basilea Pharmaceutica AG BSLN
SIX · İsviçre · Sağlık Teknolojisi
CHF 67,80-2,10 (-%3,00)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 69,90 | +%4,33 | CHF 67,00 | CHF 70,10 | CHF 66,80 | 45,86K |
| 2026-09-29 | CHF 67,00 | -%1,90 | CHF 68,00 | CHF 68,40 | CHF 66,40 | 20,99K |
| 2026-09-28 | CHF 68,30 | -%0,58 | CHF 68,80 | CHF 69,20 | CHF 68,00 | 15,53K |
| 2026-09-25 | CHF 68,70 | -%0,58 | CHF 69,20 | CHF 69,40 | CHF 68,30 | 17,43K |
| 2026-09-24 | CHF 69,10 | -%0,43 | CHF 69,00 | CHF 69,30 | CHF 68,60 | 22,51K |
| 2026-09-23 | CHF 69,40 | +%1,17 | CHF 68,70 | CHF 69,40 | CHF 68,30 | 27,44K |
| 2026-09-22 | CHF 68,60 | -%0,58 | CHF 69,20 | CHF 69,40 | CHF 67,40 | 46,49K |
| 2026-09-21 | CHF 69,00 | %0,00 | CHF 69,20 | CHF 70,50 | CHF 68,80 | 35,90K |
| 2026-09-18 | CHF 69,00 | %0,00 | CHF 69,00 | CHF 69,90 | CHF 69,00 | 124,82K |
| 2026-09-17 | CHF 69,00 | +%3,76 | CHF 66,60 | CHF 69,00 | CHF 66,60 | 87,08K |
| 2026-09-16 | CHF 66,50 | +%1,68 | CHF 65,20 | CHF 67,40 | CHF 65,20 | 22,91K |
| 2026-09-15 | CHF 65,40 | -%1,06 | CHF 66,30 | CHF 66,40 | CHF 64,80 | 34,31K |
| 2026-09-14 | CHF 66,10 | -%0,90 | CHF 66,70 | CHF 68,00 | CHF 65,30 | 34,99K |
| 2026-09-11 | CHF 66,70 | +%3,41 | CHF 64,80 | CHF 66,90 | CHF 64,10 | 50,39K |
| 2026-09-10 | CHF 64,50 | -%0,46 | CHF 64,90 | CHF 64,90 | CHF 63,90 | 19,54K |
| 2026-09-09 | CHF 64,80 | +%0,47 | CHF 64,40 | CHF 64,80 | CHF 63,20 | 21,47K |
| 2026-09-08 | CHF 64,50 | +%3,04 | CHF 62,50 | CHF 64,50 | CHF 62,20 | 28,81K |
| 2026-09-07 | CHF 62,60 | -%2,34 | CHF 64,00 | CHF 64,00 | CHF 62,30 | 29,82K |
| 2026-09-04 | CHF 64,10 | -%2,29 | CHF 65,60 | CHF 65,80 | CHF 64,10 | 34,16K |
| 2026-09-03 | CHF 65,60 | -%0,15 | CHF 66,00 | CHF 67,10 | CHF 65,30 | 42,09K |
| 2026-09-02 | CHF 65,70 | +%3,79 | CHF 63,90 | CHF 67,40 | CHF 63,50 | 108,91K |
| 2026-09-01 | CHF 63,30 | -%0,31 | CHF 63,60 | CHF 63,80 | CHF 62,70 | 39,07K |
| 2026-08-31 | CHF 63,50 | -%1,55 | CHF 64,50 | CHF 64,50 | CHF 62,60 | 45,15K |
| 2026-08-28 | CHF 64,50 | -%1,38 | CHF 65,40 | CHF 66,00 | CHF 64,50 | 29,17K |
| 2026-08-27 | CHF 65,40 | -%0,15 | CHF 65,40 | CHF 66,50 | CHF 65,10 | 42,09K |
| 2026-08-26 | CHF 65,50 | +%0,31 | CHF 65,80 | CHF 66,50 | CHF 65,40 | 48,67K |
| 2026-08-25 | CHF 65,30 | +%0,93 | CHF 64,90 | CHF 65,60 | CHF 64,20 | 46,89K |
| 2026-08-24 | CHF 64,70 | +%0,15 | CHF 64,00 | CHF 64,70 | CHF 63,40 | 64,91K |
| 2026-08-21 | CHF 64,60 | -%1,52 | CHF 65,20 | CHF 65,90 | CHF 63,50 | 73,63K |
| 2026-08-20 | CHF 65,60 | +%4,96 | CHF 62,80 | CHF 65,60 | CHF 62,80 | 174,65K |
| 2026-08-19 | CHF 62,50 | +%4,87 | CHF 58,60 | CHF 62,50 | CHF 58,00 | 207,02K |
| 2026-08-18 | CHF 59,60 | +%9,96 | CHF 57,10 | CHF 59,60 | CHF 57,10 | 258,15K |
| 2026-08-17 | CHF 54,20 | +%2,07 | CHF 53,20 | CHF 54,20 | CHF 53,20 | 26,95K |
| 2026-08-14 | CHF 53,10 | +%0,19 | CHF 53,20 | CHF 53,60 | CHF 52,70 | 29,47K |
| 2026-08-13 | CHF 53,00 | +%0,76 | CHF 53,30 | CHF 53,40 | CHF 52,80 | 18,05K |
| 2026-08-12 | CHF 52,60 | +%1,15 | CHF 52,20 | CHF 52,70 | CHF 51,90 | 44,69K |
| 2026-08-11 | CHF 52,00 | -%0,19 | CHF 52,00 | CHF 52,80 | CHF 51,90 | 31,42K |
| 2026-08-10 | CHF 52,10 | +%0,58 | CHF 52,00 | CHF 52,40 | CHF 51,80 | 11,37K |
| 2026-08-07 | CHF 51,80 | +%0,78 | CHF 51,40 | CHF 52,40 | CHF 51,40 | 19,27K |
| 2026-08-06 | CHF 51,40 | +%1,38 | CHF 50,80 | CHF 51,60 | CHF 50,70 | 22,71K |
| 2026-08-05 | CHF 50,70 | +%0,40 | CHF 50,80 | CHF 51,10 | CHF 50,40 | 34,13K |
| 2026-08-04 | CHF 50,50 | -%0,98 | CHF 51,20 | CHF 51,40 | CHF 50,50 | 24,96K |
| 2026-08-03 | CHF 51,00 | -%1,73 | CHF 52,00 | CHF 52,40 | CHF 50,90 | 37,38K |
| 2026-07-31 | CHF 51,90 | -%0,57 | CHF 52,00 | CHF 52,80 | CHF 51,50 | 18,75K |
| 2026-07-30 | CHF 52,20 | -%0,38 | CHF 52,40 | CHF 52,50 | CHF 51,90 | 11,67K |
| 2026-07-29 | CHF 52,40 | +%1,16 | CHF 52,00 | CHF 53,20 | CHF 51,70 | 22,48K |
| 2026-07-28 | CHF 51,80 | -%1,15 | CHF 52,40 | CHF 53,00 | CHF 51,50 | 22,62K |
| 2026-07-27 | CHF 52,40 | -%0,38 | CHF 52,60 | CHF 53,00 | CHF 52,30 | 22,19K |
| 2026-07-24 | CHF 52,60 | +%0,57 | CHF 52,20 | CHF 52,60 | CHF 51,60 | 15,43K |
| 2026-07-23 | CHF 52,30 | %0,00 | CHF 52,20 | CHF 52,40 | CHF 51,50 | 10,21K |
| 2026-07-22 | CHF 52,30 | -%0,19 | CHF 52,40 | CHF 52,70 | CHF 52,00 | 17,11K |
| 2026-07-21 | CHF 52,40 | +%1,75 | CHF 51,50 | CHF 52,60 | CHF 51,00 | 16,40K |
| 2026-07-20 | CHF 51,50 | -%0,58 | CHF 51,60 | CHF 51,80 | CHF 51,20 | 13,78K |
| 2026-07-17 | CHF 51,80 | %0,00 | CHF 51,50 | CHF 51,80 | CHF 50,40 | 32,01K |
| 2026-07-16 | CHF 51,80 | -%1,15 | CHF 52,60 | CHF 52,80 | CHF 51,70 | 45,28K |
| 2026-07-15 | CHF 52,40 | +%0,77 | CHF 51,60 | CHF 53,00 | CHF 51,60 | 30,88K |
| 2026-07-14 | CHF 52,00 | -%2,07 | CHF 53,20 | CHF 53,20 | CHF 51,70 | 25,12K |
| 2026-07-13 | CHF 53,10 | -%2,93 | CHF 54,80 | CHF 54,80 | CHF 53,10 | 29,07K |
| 2026-07-10 | CHF 54,70 | -%0,55 | CHF 55,00 | CHF 56,30 | CHF 54,50 | 36,20K |
| 2026-07-09 | CHF 55,00 | +%1,29 | CHF 54,30 | CHF 55,30 | CHF 53,70 | 22,21K |
| 2026-07-08 | CHF 54,30 | +%1,31 | CHF 53,80 | CHF 54,50 | CHF 53,20 | 30,71K |
| 2026-07-07 | CHF 53,60 | -%0,19 | CHF 53,60 | CHF 54,20 | CHF 53,40 | 11,83K |
| 2026-07-06 | CHF 53,70 | -%1,10 | CHF 54,60 | CHF 54,80 | CHF 52,70 | 20,51K |
| 2026-07-03 | CHF 54,30 | +%2,26 | CHF 53,60 | CHF 55,30 | CHF 53,60 | 48,52K |
| 2026-07-02 | CHF 53,10 | +%0,38 | CHF 52,80 | CHF 53,60 | CHF 52,20 | 19,10K |
| 2026-07-01 | CHF 52,90 | -%0,94 | CHF 53,20 | CHF 54,40 | CHF 52,90 | 25,38K |
| 2026-06-30 | CHF 53,40 | +%1,91 | CHF 52,70 | CHF 54,60 | CHF 52,40 | 48,54K |
| 2026-06-29 | CHF 52,40 | +%0,96 | CHF 51,90 | CHF 52,80 | CHF 51,80 | 20,99K |
| 2026-06-26 | CHF 51,90 | -%0,57 | CHF 52,00 | CHF 52,30 | CHF 51,20 | 21,63K |
| 2026-06-25 | CHF 52,20 | +%0,58 | CHF 52,10 | CHF 52,30 | CHF 51,40 | 27,58K |
| 2026-06-24 | CHF 51,90 | +%1,57 | CHF 51,20 | CHF 52,60 | CHF 50,80 | 35,78K |
| 2026-06-23 | CHF 51,10 | +%0,39 | CHF 51,00 | CHF 51,60 | CHF 50,80 | 29,44K |
| 2026-06-22 | CHF 50,90 | -%0,78 | CHF 51,60 | CHF 51,60 | CHF 50,50 | 17,86K |
| 2026-06-19 | CHF 51,30 | +%1,18 | CHF 50,70 | CHF 51,50 | CHF 50,30 | 38,59K |
| 2026-06-18 | CHF 50,70 | +%0,60 | CHF 49,80 | CHF 51,10 | CHF 49,80 | 24,24K |
| 2026-06-17 | CHF 50,40 | +%2,23 | CHF 49,25 | CHF 50,60 | CHF 49,00 | 39,10K |
| 2026-06-16 | CHF 49,30 | -%1,00 | CHF 50,20 | CHF 50,20 | CHF 48,85 | 21,84K |
| 2026-06-15 | CHF 49,80 | -%0,10 | CHF 50,20 | CHF 50,20 | CHF 49,40 | 17,86K |
| 2026-06-12 | CHF 49,85 | +%0,20 | CHF 50,00 | CHF 50,00 | CHF 49,00 | 24,51K |
| 2026-06-11 | CHF 49,75 | +%2,37 | CHF 48,60 | CHF 50,00 | CHF 47,80 | 28,97K |
| 2026-06-10 | CHF 48,60 | -%1,02 | CHF 49,50 | CHF 49,50 | CHF 48,05 | 38,04K |
| 2026-06-09 | CHF 49,10 | +%0,20 | CHF 48,85 | CHF 49,80 | CHF 48,80 | 27,68K |
| 2026-06-08 | CHF 49,00 | -%1,41 | CHF 49,30 | CHF 49,40 | CHF 48,60 | 24,56K |
| 2026-06-05 | CHF 49,70 | -%0,30 | CHF 49,95 | CHF 50,40 | CHF 49,70 | 11,45K |
| 2026-06-04 | CHF 49,85 | %0,00 | CHF 49,85 | CHF 50,20 | CHF 49,40 | 20,41K |
| 2026-06-03 | CHF 49,85 | +%0,50 | CHF 49,20 | CHF 49,95 | CHF 48,60 | 23,77K |
| 2026-06-02 | CHF 49,60 | -%1,20 | CHF 50,20 | CHF 50,20 | CHF 49,00 | 51,16K |
| 2026-06-01 | CHF 50,20 | -%3,65 | CHF 52,00 | CHF 52,10 | CHF 50,10 | 43,97K |
| 2026-05-29 | CHF 52,10 | -%0,76 | CHF 52,30 | CHF 53,00 | CHF 51,50 | 30,07K |
| 2026-05-28 | CHF 52,50 | -%1,87 | CHF 53,50 | CHF 53,50 | CHF 51,40 | 43,15K |