166,860CHF
0,76%
Echtzeit-Aktienkurs Baloise Holding AG
Bid:
Ask:
Aktienkurse zur Baloise Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 165,66 | 167,08 | 165,60 | 166,85 | 0,76% | - |
| 20.11.2024 | 167,30 | 167,90 | 165,20 | 165,60 | -0,60% | 81.126,00 |
| 19.11.2024 | 166,80 | 167,50 | 165,60 | 166,60 | -0,12% | 66.672,00 |
| 18.11.2024 | 164,70 | 166,80 | 164,70 | 166,80 | 1,21% | 87.052,00 |
| 15.11.2024 | 165,00 | 165,40 | 163,80 | 164,80 | -0,54% | 84.227,00 |
| 14.11.2024 | 164,50 | 166,00 | 164,00 | 165,70 | 0,85% | 96.017,00 |
| 13.11.2024 | 163,70 | 165,90 | 162,00 | 164,30 | -1,32% | 122.332,00 |
| 12.11.2024 | 167,70 | 168,10 | 166,50 | 166,50 | -1,36% | 109.995,00 |
| 11.11.2024 | 170,00 | 170,90 | 168,80 | 168,80 | -0,24% | 86.560,00 |
| 08.11.2024 | 169,50 | 170,40 | 169,20 | 169,20 | -0,18% | 105.497,00 |
| 07.11.2024 | 170,00 | 171,90 | 169,50 | 169,50 | 0,00% | 95.056,00 |
| 06.11.2024 | 170,00 | 171,00 | 168,80 | 169,50 | 0,83% | 82.228,00 |
| 05.11.2024 | 168,00 | 168,60 | 167,40 | 168,10 | 0,30% | 52.436,00 |
| 04.11.2024 | 167,30 | 168,00 | 167,30 | 167,60 | 0,00% | 55.201,00 |
| 01.11.2024 | 166,70 | 168,70 | 166,60 | 167,60 | 1,02% | 103.067,00 |
| 31.10.2024 | 165,70 | 167,10 | 165,10 | 165,90 | -1,07% | 128.532,00 |
| 30.10.2024 | 168,30 | 169,00 | 167,70 | 167,70 | -0,30% | 78.405,00 |
| 29.10.2024 | 173,50 | 173,80 | 167,30 | 168,20 | -3,83% | 247.108,00 |
| 28.10.2024 | 174,50 | 175,20 | 174,00 | 174,90 | 0,40% | 60.451,00 |
| 25.10.2024 | 174,40 | 175,00 | 173,20 | 174,20 | -0,17% | 35.406,00 |
| 24.10.2024 | 173,30 | 175,10 | 173,30 | 174,50 | 0,81% | 71.079,00 |
| 23.10.2024 | 172,80 | 174,00 | 172,70 | 173,10 | 0,23% | 45.104,00 |
| 22.10.2024 | 173,50 | 173,90 | 171,70 | 172,70 | -0,92% | 75.400,00 |
| 21.10.2024 | 174,40 | 175,50 | 173,80 | 174,30 | -0,46% | 57.696,00 |
| 18.10.2024 | 174,60 | 175,10 | 173,30 | 175,10 | 0,11% | 163.297,00 |
| 17.10.2024 | 175,70 | 176,30 | 174,90 | 174,90 | -0,51% | 74.468,00 |
| 16.10.2024 | 176,00 | 176,60 | 173,90 | 175,80 | -0,31% | 71.453,00 |
| 15.10.2024 | 175,14 | 176,92 | 175,14 | 176,34 | 0,42% | - |
| 14.10.2024 | 176,00 | 176,10 | 174,50 | 175,60 | -0,17% | 84.658,00 |
| 11.10.2024 | 176,00 | 176,00 | 173,90 | 175,90 | 0,00% | 44.808,00 |
| 10.10.2024 | 175,40 | 176,70 | 175,00 | 175,90 | 0,57% | 59.515,00 |
| 09.10.2024 | 175,00 | 175,80 | 174,20 | 174,90 | 0,11% | 101.996,00 |
| 08.10.2024 | 172,70 | 175,00 | 172,50 | 174,70 | 0,40% | 87.394,00 |
| 07.10.2024 | 175,70 | 176,00 | 173,90 | 174,00 | -0,68% | 66.247,00 |
| 04.10.2024 | 173,40 | 176,40 | 173,40 | 175,20 | 0,57% | 90.273,00 |
| 03.10.2024 | 172,80 | 174,20 | 172,60 | 174,20 | 0,93% | 84.440,00 |
| 02.10.2024 | 172,10 | 173,20 | 172,10 | 172,60 | 0,29% | 46.918,00 |
| 01.10.2024 | 172,90 | 173,20 | 171,70 | 172,10 | -0,23% | 80.645,00 |
| 30.09.2024 | 172,50 | 173,40 | 171,90 | 172,50 | -0,06% | 99.525,00 |
| 27.09.2024 | 172,50 | 173,40 | 171,70 | 172,60 | 0,41% | 80.355,00 |
| 26.09.2024 | 172,20 | 172,80 | 170,90 | 171,90 | 0,06% | 71.928,00 |
| 25.09.2024 | 170,50 | 171,80 | 170,20 | 171,80 | 0,17% | 95.833,00 |
| 24.09.2024 | 171,00 | 172,20 | 170,00 | 171,50 | 0,94% | 99.183,00 |
| 23.09.2024 | 169,30 | 170,70 | 169,20 | 169,90 | 0,35% | 57.976,00 |
| 20.09.2024 | 169,90 | 170,20 | 166,90 | 169,30 | -0,65% | 280.805,00 |
| 19.09.2024 | 170,20 | 170,80 | 169,50 | 170,40 | 0,06% | 94.341,00 |
| 18.09.2024 | 169,80 | 170,70 | 169,30 | 170,30 | 0,47% | 95.538,00 |
| 17.09.2024 | 169,90 | 170,40 | 169,00 | 169,50 | -0,12% | 103.680,00 |
| 16.09.2024 | 165,00 | 170,00 | 165,00 | 169,70 | 2,66% | 155.879,00 |
| 13.09.2024 | 163,00 | 165,80 | 162,60 | 165,30 | 1,66% | 92.460,00 |
| 12.09.2024 | 165,00 | 165,00 | 160,70 | 162,60 | 0,56% | 126.874,00 |
| 11.09.2024 | 162,10 | 163,10 | 160,50 | 161,70 | -0,31% | 60.213,00 |
| 10.09.2024 | 162,40 | 163,40 | 161,70 | 162,20 | 0,00% | 79.567,00 |
| 09.09.2024 | 160,20 | 162,80 | 160,10 | 162,20 | 2,59% | 119.303,00 |
| 06.09.2024 | 163,40 | 163,40 | 158,00 | 158,10 | -4,59% | 162.103,00 |
| 05.09.2024 | 163,80 | 166,80 | 163,70 | 165,70 | 0,98% | 98.083,00 |
| 04.09.2024 | 163,40 | 165,20 | 160,20 | 164,10 | -0,79% | 72.098,00 |
| 03.09.2024 | 163,30 | 165,40 | 163,30 | 165,40 | 0,85% | 107.280,00 |
| 02.09.2024 | 162,70 | 164,60 | 162,20 | 164,00 | -0,06% | 92.051,00 |
| 30.08.2024 | 162,10 | 164,10 | 161,60 | 164,10 | 0,80% | 315.341,00 |
| 29.08.2024 | 162,50 | 163,50 | 162,00 | 162,80 | 0,12% | 60.003,00 |
| 28.08.2024 | 160,40 | 162,70 | 160,30 | 162,60 | 1,37% | 72.341,00 |
| 27.08.2024 | 159,50 | 160,50 | 159,40 | 160,40 | 0,25% | 35.937,00 |
| 26.08.2024 | 159,50 | 160,10 | 159,00 | 160,00 | -0,06% | 61.950,00 |
| 23.08.2024 | 160,10 | 160,70 | 159,90 | 160,10 | 0,00% | 38.468,00 |
| 22.08.2024 | 159,20 | 160,50 | 159,20 | 160,10 | 0,63% | 52.612,00 |
| 21.08.2024 | 160,00 | 160,40 | 158,90 | 159,10 | -1,36% | 81.071,00 |
| 20.08.2024 | 161,50 | 161,70 | 160,50 | 161,30 | -0,12% | 44.907,00 |
| 19.08.2024 | 159,90 | 161,80 | 159,70 | 161,50 | 1,06% | 77.380,00 |
| 16.08.2024 | 158,80 | 159,90 | 158,60 | 159,80 | 0,57% | 70.647,00 |
| 15.08.2024 | 159,90 | 159,90 | 158,50 | 158,90 | -0,13% | 42.883,00 |
| 14.08.2024 | 158,40 | 159,10 | 157,70 | 159,10 | 0,70% | 57.588,00 |
| 13.08.2024 | 158,10 | 158,90 | 157,00 | 158,00 | 0,25% | 92.831,00 |
| 12.08.2024 | 158,30 | 158,90 | 157,40 | 157,60 | -0,25% | 54.056,00 |
| 09.08.2024 | 157,00 | 158,00 | 156,60 | 158,00 | 0,89% | 53.011,00 |
| 08.08.2024 | 155,30 | 157,60 | 154,10 | 156,60 | 0,64% | 136.574,00 |
| 07.08.2024 | 153,70 | 156,00 | 153,40 | 155,60 | 2,17% | 157.087,00 |
| 06.08.2024 | 154,80 | 155,10 | 151,60 | 152,30 | 0,00% | 148.370,00 |
| 05.08.2024 | 149,40 | 152,40 | 147,00 | 152,30 | -1,68% | 172.537,00 |
| 02.08.2024 | 155,00 | 155,30 | 153,40 | 154,90 | -0,44% | 126.535,00 |
| 01.08.2024 | 156,99 | 158,03 | 155,59 | 155,59 | -1,21% | - |
| 31.07.2024 | 159,00 | 159,00 | 157,50 | 157,50 | -0,51% | 122.222,00 |
| 30.07.2024 | 157,90 | 158,50 | 157,80 | 158,30 | 0,57% | 83.291,00 |
| 29.07.2024 | 158,10 | 159,00 | 156,80 | 157,40 | -0,32% | 59.906,00 |
| 26.07.2024 | 156,90 | 157,90 | 156,20 | 157,90 | 0,45% | 111.741,00 |
| 25.07.2024 | 156,20 | 157,30 | 155,80 | 157,20 | 0,06% | 101.395,00 |
| 24.07.2024 | 157,30 | 157,90 | 156,90 | 157,10 | -0,38% | 57.674,00 |
| 23.07.2024 | 158,60 | 158,60 | 157,20 | 157,70 | -0,25% | 41.105,00 |
| 22.07.2024 | 156,80 | 158,90 | 156,30 | 158,10 | 0,89% | 47.343,00 |
| 19.07.2024 | 156,40 | 158,00 | 156,40 | 156,70 | -0,32% | 69.194,00 |
| 18.07.2024 | 157,10 | 158,10 | 156,80 | 157,20 | 0,51% | 138.303,00 |
| 17.07.2024 | 155,30 | 156,80 | 154,40 | 156,40 | 0,26% | 87.454,00 |
| 16.07.2024 | 156,00 | 157,10 | 154,10 | 156,00 | -1,45% | 126.280,00 |
| 15.07.2024 | 160,30 | 160,90 | 158,00 | 158,30 | -1,62% | 70.116,00 |
| 12.07.2024 | 161,10 | 161,20 | 159,60 | 160,90 | 0,00% | 43.367,00 |
| 11.07.2024 | 161,80 | 162,00 | 160,60 | 160,90 | -0,19% | 113.308,00 |
| 10.07.2024 | 160,90 | 161,30 | 159,90 | 161,20 | 0,44% | 80.912,00 |
| 09.07.2024 | 161,40 | 162,20 | 159,40 | 160,50 | -0,80% | 86.570,00 |
| 08.07.2024 | 159,90 | 163,40 | 159,90 | 161,80 | 1,06% | 111.985,00 |
| 05.07.2024 | 157,90 | 160,90 | 157,10 | 160,10 | 1,33% | 104.598,00 |