173,395CHF
0,58%
Echtzeit-Aktienkurs Baloise Holding AG
Bid:
Ask:
Aktienkurse zur Baloise Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 172,01 | 173,56 | 171,82 | 173,35 | 0,55% | - |
| 27.02.2025 | 172,50 | 173,40 | 171,60 | 172,40 | -0,58% | 66.099,00 |
| 26.02.2025 | 171,10 | 173,80 | 171,10 | 173,40 | 0,81% | 103.464,00 |
| 25.02.2025 | 168,60 | 172,00 | 168,50 | 172,00 | 1,65% | 122.159,00 |
| 24.02.2025 | 168,00 | 169,50 | 168,00 | 169,20 | 0,95% | 67.182,00 |
| 21.02.2025 | 168,20 | 168,60 | 167,00 | 167,60 | -0,36% | 77.288,00 |
| 20.02.2025 | 168,00 | 169,10 | 167,70 | 168,20 | 0,12% | 66.687,00 |
| 19.02.2025 | 168,50 | 169,00 | 167,30 | 168,00 | -0,18% | 66.717,00 |
| 18.02.2025 | 168,80 | 169,00 | 167,50 | 168,30 | -0,30% | 56.262,00 |
| 17.02.2025 | 167,60 | 169,10 | 167,60 | 168,80 | 0,66% | 47.154,00 |
| 14.02.2025 | 168,60 | 169,40 | 166,90 | 167,70 | -0,89% | 87.879,00 |
| 13.02.2025 | 168,60 | 169,60 | 167,80 | 169,20 | 0,42% | 70.141,00 |
| 12.02.2025 | 169,50 | 170,40 | 168,20 | 168,50 | -1,12% | 104.397,00 |
| 11.02.2025 | 169,60 | 170,90 | 169,30 | 170,40 | 0,41% | 125.300,00 |
| 10.02.2025 | 166,70 | 169,70 | 166,70 | 169,70 | 1,62% | 89.227,00 |
| 07.02.2025 | 166,70 | 167,50 | 166,40 | 167,00 | 0,42% | 78.603,00 |
| 06.02.2025 | 166,50 | 167,00 | 165,90 | 166,30 | -0,06% | 69.724,00 |
| 05.02.2025 | 164,60 | 166,40 | 164,10 | 166,40 | 0,85% | 58.135,00 |
| 04.02.2025 | 165,20 | 165,40 | 164,10 | 165,00 | -0,36% | 71.060,00 |
| 03.02.2025 | 165,00 | 166,20 | 164,70 | 165,60 | -0,54% | 62.686,00 |
| 31.01.2025 | 167,20 | 167,50 | 166,00 | 166,50 | -0,30% | 60.875,00 |
| 30.01.2025 | 167,40 | 167,90 | 166,60 | 167,00 | -0,12% | 71.791,00 |
| 29.01.2025 | 168,00 | 168,10 | 166,30 | 167,20 | -0,12% | 51.465,00 |
| 28.01.2025 | 168,30 | 169,20 | 167,30 | 167,40 | -0,71% | 68.979,00 |
| 27.01.2025 | 165,50 | 168,60 | 165,50 | 168,60 | 1,81% | 58.432,00 |
| 24.01.2025 | 166,50 | 166,50 | 165,00 | 165,60 | -0,24% | 54.997,00 |
| 23.01.2025 | 166,40 | 166,80 | 165,70 | 166,00 | -0,18% | 41.802,00 |
| 22.01.2025 | 166,40 | 167,90 | 165,90 | 166,30 | -0,42% | 102.741,00 |
| 21.01.2025 | 164,60 | 167,00 | 164,60 | 167,00 | 1,15% | 82.063,00 |
| 20.01.2025 | 165,80 | 166,20 | 164,60 | 165,10 | -0,18% | 97.916,00 |
| 17.01.2025 | 164,40 | 166,20 | 164,10 | 165,40 | 0,49% | 60.760,00 |
| 16.01.2025 | 165,00 | 165,30 | 164,00 | 164,60 | -0,06% | 62.228,00 |
| 15.01.2025 | 166,10 | 166,20 | 164,40 | 164,70 | 0,67% | 71.159,00 |
| 14.01.2025 | 165,30 | 165,50 | 163,40 | 163,60 | -0,55% | 64.407,00 |
| 13.01.2025 | 164,00 | 165,10 | 163,50 | 164,50 | -0,18% | 63.155,00 |
| 10.01.2025 | 166,80 | 169,00 | 164,80 | 164,80 | -1,32% | 81.670,00 |
| 09.01.2025 | 167,10 | 167,80 | 166,70 | 167,00 | -0,30% | 43.091,00 |
| 08.01.2025 | 167,00 | 167,50 | 166,40 | 167,50 | 0,48% | 64.166,00 |
| 07.01.2025 | 166,90 | 167,60 | 166,00 | 166,70 | -0,36% | 99.468,00 |
| 06.01.2025 | 168,00 | 168,00 | 166,60 | 167,30 | 0,06% | 53.974,00 |
| 03.01.2025 | 165,70 | 167,20 | 165,30 | 167,20 | 2,17% | 80.114,00 |
| 02.01.2025 | 163,65 | 163,97 | 162,97 | 163,65 | -0,27% | - |
| 30.12.2024 | 164,40 | 164,90 | 163,50 | 164,10 | -0,30% | 60.934,00 |
| 27.12.2024 | 163,50 | 164,60 | 162,80 | 164,60 | 0,37% | 47.946,00 |
| 23.12.2024 | 162,30 | 164,00 | 161,80 | 164,00 | 1,11% | 63.215,00 |
| 20.12.2024 | 161,30 | 162,20 | 160,20 | 162,20 | 0,06% | 176.082,00 |
| 19.12.2024 | 160,60 | 162,30 | 160,40 | 162,10 | 0,19% | 78.664,00 |
| 18.12.2024 | 163,30 | 163,70 | 161,50 | 161,80 | -1,10% | 93.676,00 |
| 17.12.2024 | 162,50 | 163,90 | 162,50 | 163,60 | -0,18% | 69.975,00 |
| 16.12.2024 | 164,20 | 164,70 | 163,70 | 163,90 | -0,12% | 63.873,00 |
| 13.12.2024 | 162,50 | 164,30 | 162,50 | 164,10 | 0,67% | 78.041,00 |
| 12.12.2024 | 163,50 | 163,90 | 162,40 | 163,00 | -0,61% | 59.348,00 |
| 11.12.2024 | 163,40 | 164,40 | 163,20 | 164,00 | -0,06% | 52.338,00 |
| 10.12.2024 | 163,80 | 164,70 | 163,00 | 164,10 | 0,00% | 83.856,00 |
| 09.12.2024 | 165,10 | 165,80 | 163,50 | 164,10 | -0,55% | 62.983,00 |
| 06.12.2024 | 165,60 | 165,70 | 164,50 | 165,00 | -0,54% | 65.787,00 |
| 05.12.2024 | 165,80 | 166,20 | 164,80 | 165,90 | 0,24% | 76.597,00 |
| 04.12.2024 | 166,20 | 166,40 | 164,70 | 165,50 | -0,60% | 98.183,00 |
| 03.12.2024 | 167,20 | 167,50 | 165,60 | 166,50 | -0,66% | 75.328,00 |
| 02.12.2024 | 166,60 | 167,90 | 166,20 | 167,60 | 0,12% | 44.087,00 |
| 29.11.2024 | 167,10 | 167,50 | 166,30 | 167,40 | -0,06% | 84.138,00 |
| 28.11.2024 | 167,30 | 168,40 | 166,60 | 167,50 | 0,18% | 52.248,00 |
| 27.11.2024 | 165,80 | 167,20 | 165,00 | 167,20 | 0,54% | 66.577,00 |
| 26.11.2024 | 167,20 | 167,20 | 166,20 | 166,30 | -0,60% | 67.146,00 |
| 25.11.2024 | 168,40 | 168,50 | 166,00 | 167,30 | -0,71% | 160.893,00 |
| 22.11.2024 | 167,90 | 168,50 | 166,50 | 168,50 | 0,61% | 64.340,00 |
| 21.11.2024 | 165,66 | 167,78 | 165,60 | 167,47 | 1,13% | - |
| 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 |