210,096CHF
0,81%
Echtzeit-Aktienkurs Baloise Holding AG
Bid:
Ask:
Aktienkurse zur Baloise Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 208,17 | 210,81 | 208,17 | 210,35 | 0,94% | - |
| 26.11.2025 | 207,60 | 209,00 | 206,40 | 208,40 | 0,87% | 52.660,00 |
| 25.11.2025 | 202,40 | 206,80 | 202,40 | 206,60 | 2,99% | 96.339,00 |
| 24.11.2025 | 206,00 | 206,60 | 200,60 | 200,60 | -2,81% | 364.176,00 |
| 21.11.2025 | 208,20 | 208,60 | 206,20 | 206,40 | -0,58% | 43.149,00 |
| 20.11.2025 | 206,40 | 209,20 | 206,40 | 207,60 | 0,97% | 35.921,00 |
| 19.11.2025 | 204,40 | 207,00 | 203,20 | 205,60 | 0,49% | 38.665,00 |
| 18.11.2025 | 206,60 | 206,60 | 202,40 | 204,60 | -1,16% | 67.575,00 |
| 17.11.2025 | 209,00 | 210,00 | 206,60 | 207,00 | -1,05% | 42.768,00 |
| 14.11.2025 | 210,00 | 210,20 | 207,40 | 209,20 | -0,57% | 42.394,00 |
| 13.11.2025 | 209,80 | 212,40 | 209,40 | 210,40 | 0,57% | 59.147,00 |
| 12.11.2025 | 208,00 | 210,40 | 207,40 | 209,20 | 1,36% | 65.124,00 |
| 11.11.2025 | 205,00 | 207,40 | 204,80 | 206,40 | 0,39% | 54.505,00 |
| 10.11.2025 | 203,20 | 206,60 | 203,20 | 205,60 | 1,28% | 46.975,00 |
| 07.11.2025 | 201,80 | 203,80 | 199,80 | 203,00 | 0,10% | 49.330,00 |
| 06.11.2025 | 201,80 | 203,20 | 199,80 | 202,80 | 0,50% | 52.396,00 |
| 05.11.2025 | 202,00 | 202,40 | 199,40 | 201,80 | 0,10% | 44.809,00 |
| 04.11.2025 | 201,40 | 201,80 | 198,50 | 201,60 | -0,20% | 34.462,00 |
| 03.11.2025 | 199,00 | 203,20 | 199,00 | 202,00 | 1,30% | 45.693,00 |
| 31.10.2025 | 201,80 | 201,80 | 198,20 | 199,40 | -0,89% | 47.476,00 |
| 30.10.2025 | 201,80 | 202,00 | 200,60 | 201,20 | -0,20% | 26.891,00 |
| 29.10.2025 | 201,20 | 201,80 | 199,60 | 201,60 | -0,20% | 55.645,00 |
| 28.10.2025 | 200,20 | 202,00 | 200,00 | 202,00 | 0,00% | 37.912,00 |
| 27.10.2025 | 200,00 | 202,00 | 199,80 | 202,00 | 0,80% | 35.108,00 |
| 24.10.2025 | 198,80 | 200,40 | 198,00 | 200,40 | 0,50% | 27.230,00 |
| 23.10.2025 | 197,20 | 200,40 | 197,00 | 199,40 | 0,96% | 39.682,00 |
| 22.10.2025 | 196,90 | 197,50 | 196,00 | 197,50 | 0,20% | 41.708,00 |
| 21.10.2025 | 196,10 | 197,10 | 195,40 | 197,10 | 0,61% | 44.064,00 |
| 20.10.2025 | 197,40 | 198,20 | 195,10 | 195,90 | -0,41% | 64.732,00 |
| 17.10.2025 | 196,60 | 197,10 | 194,10 | 196,70 | -0,71% | 58.806,00 |
| 16.10.2025 | 202,00 | 203,00 | 196,80 | 198,10 | -1,93% | 50.427,00 |
| 15.10.2025 | 204,40 | 204,60 | 201,80 | 202,00 | -1,08% | 60.218,00 |
| 14.10.2025 | 201,20 | 204,40 | 201,20 | 204,20 | 1,49% | 51.768,00 |
| 13.10.2025 | 202,00 | 203,40 | 200,20 | 201,20 | -0,20% | 62.299,00 |
| 10.10.2025 | 202,00 | 203,00 | 201,00 | 201,60 | 0,10% | 36.818,00 |
| 09.10.2025 | 203,60 | 203,80 | 201,40 | 201,40 | -0,79% | 49.425,00 |
| 08.10.2025 | 199,30 | 203,00 | 199,00 | 203,00 | 2,06% | 67.862,00 |
| 07.10.2025 | 197,70 | 199,60 | 197,30 | 198,90 | 0,45% | 67.697,00 |
| 06.10.2025 | 195,20 | 198,00 | 195,00 | 198,00 | 1,43% | 50.517,00 |
| 03.10.2025 | 196,00 | 197,10 | 193,80 | 195,20 | -0,10% | 61.499,00 |
| 02.10.2025 | 195,30 | 197,10 | 195,00 | 195,40 | -0,86% | 73.111,00 |
| 01.10.2025 | 196,50 | 197,10 | 195,00 | 197,10 | 0,36% | 54.161,00 |
| 30.09.2025 | 196,10 | 196,70 | 194,30 | 196,40 | 0,26% | 83.754,00 |
| 29.09.2025 | 196,80 | 197,00 | 195,10 | 195,90 | -0,25% | 55.174,00 |
| 26.09.2025 | 194,90 | 196,60 | 194,90 | 196,40 | 0,72% | 114.230,00 |
| 25.09.2025 | 196,40 | 197,30 | 195,00 | 195,00 | -1,27% | 75.689,00 |
| 24.09.2025 | 197,10 | 198,30 | 195,80 | 197,50 | -0,25% | 38.854,00 |
| 23.09.2025 | 198,50 | 199,70 | 197,60 | 198,00 | -0,15% | 52.737,00 |
| 22.09.2025 | 196,70 | 198,60 | 196,50 | 198,30 | 0,86% | 57.845,00 |
| 19.09.2025 | 196,30 | 197,60 | 196,00 | 196,60 | -0,15% | 298.539,00 |
| 18.09.2025 | 197,70 | 198,60 | 196,20 | 196,90 | -0,66% | 87.521,00 |
| 17.09.2025 | 198,30 | 199,20 | 196,60 | 198,20 | -0,40% | 65.364,00 |
| 16.09.2025 | 201,60 | 201,60 | 197,70 | 199,00 | -1,87% | 77.938,00 |
| 15.09.2025 | 201,60 | 203,00 | 200,40 | 202,80 | 1,30% | 45.992,00 |
| 12.09.2025 | 201,40 | 202,00 | 199,20 | 200,20 | -0,40% | 51.560,00 |
| 11.09.2025 | 201,60 | 203,00 | 199,20 | 201,00 | -0,10% | 57.475,00 |
| 10.09.2025 | 205,60 | 208,00 | 200,00 | 201,20 | 1,05% | 100.082,00 |
| 09.09.2025 | 199,30 | 199,70 | 197,80 | 199,10 | -0,10% | 78.975,00 |
| 08.09.2025 | 201,00 | 201,00 | 198,30 | 199,30 | -0,75% | 53.197,00 |
| 05.09.2025 | 203,00 | 204,80 | 200,40 | 200,80 | -0,79% | 56.900,00 |
| 04.09.2025 | 202,60 | 203,80 | 201,00 | 202,40 | 0,20% | 47.800,00 |
| 03.09.2025 | 201,60 | 202,80 | 198,70 | 202,00 | -0,49% | 63.867,00 |
| 02.09.2025 | 203,40 | 203,80 | 200,60 | 203,00 | -0,20% | 72.646,00 |
| 01.09.2025 | 205,00 | 207,20 | 201,40 | 203,40 | -1,93% | 93.626,00 |
| 29.08.2025 | 208,60 | 209,20 | 206,60 | 207,40 | -0,48% | 72.417,00 |
| 28.08.2025 | 211,40 | 211,40 | 207,40 | 208,40 | -0,95% | 59.635,00 |
| 27.08.2025 | 209,60 | 210,80 | 208,60 | 210,40 | -0,19% | 59.086,00 |
| 26.08.2025 | 213,00 | 213,00 | 209,60 | 210,80 | -1,50% | 108.304,00 |
| 25.08.2025 | 217,00 | 217,00 | 214,00 | 214,00 | -1,38% | 47.126,00 |
| 22.08.2025 | 216,20 | 217,80 | 215,80 | 217,00 | 0,09% | 36.755,00 |
| 21.08.2025 | 216,00 | 217,00 | 216,00 | 216,80 | 0,56% | 33.569,00 |
| 20.08.2025 | 215,20 | 216,20 | 214,60 | 215,60 | 0,56% | 33.776,00 |
| 19.08.2025 | 215,00 | 215,60 | 213,00 | 214,40 | -0,37% | 30.857,00 |
| 18.08.2025 | 213,60 | 215,80 | 213,00 | 215,20 | 1,13% | 49.944,00 |
| 15.08.2025 | 214,00 | 214,00 | 212,00 | 212,80 | -0,09% | 44.443,00 |
| 14.08.2025 | 210,40 | 215,80 | 209,40 | 213,00 | 1,82% | 74.819,00 |
| 13.08.2025 | 208,40 | 209,80 | 208,20 | 209,20 | 0,67% | 49.459,00 |
| 12.08.2025 | 207,00 | 210,60 | 205,80 | 207,80 | 0,19% | 94.588,00 |
| 11.08.2025 | 205,60 | 208,80 | 205,40 | 207,40 | 0,68% | 35.867,00 |
| 08.08.2025 | 207,40 | 208,20 | 205,80 | 206,00 | -0,96% | 44.713,00 |
| 07.08.2025 | 204,00 | 209,00 | 204,00 | 208,00 | 1,66% | 74.851,00 |
| 06.08.2025 | 202,00 | 204,60 | 201,60 | 204,60 | 1,49% | 60.856,00 |
| 05.08.2025 | 200,00 | 202,60 | 199,70 | 201,60 | 1,15% | 80.651,00 |
| 04.08.2025 | 192,90 | 199,50 | 192,70 | 199,30 | 2,47% | 73.208,00 |
| 01.08.2025 | 193,13 | 195,62 | 193,04 | 194,49 | -0,41% | - |
| 31.07.2025 | 195,10 | 196,90 | 194,00 | 195,30 | 0,93% | 85.431,00 |
| 30.07.2025 | 193,80 | 195,80 | 192,90 | 193,50 | -0,82% | 41.975,00 |
| 29.07.2025 | 194,50 | 195,60 | 194,30 | 195,10 | 0,15% | 38.662,00 |
| 28.07.2025 | 196,90 | 197,90 | 194,70 | 194,80 | -1,17% | 44.945,00 |
| 25.07.2025 | 198,70 | 198,70 | 196,60 | 197,10 | -0,66% | 39.438,00 |
| 24.07.2025 | 197,80 | 198,90 | 196,50 | 198,40 | 0,51% | 55.380,00 |
| 23.07.2025 | 196,10 | 197,80 | 195,80 | 197,40 | 1,02% | 48.020,00 |
| 22.07.2025 | 196,50 | 197,00 | 195,10 | 195,40 | -0,76% | 45.877,00 |
| 21.07.2025 | 197,00 | 197,80 | 195,80 | 196,90 | 0,20% | 34.795,00 |
| 18.07.2025 | 195,60 | 197,00 | 195,60 | 196,50 | 0,77% | 55.790,00 |
| 17.07.2025 | 196,30 | 196,30 | 194,90 | 195,00 | 0,10% | 37.677,00 |
| 16.07.2025 | 195,50 | 197,00 | 194,80 | 194,80 | -0,15% | 50.488,00 |
| 15.07.2025 | 195,70 | 196,10 | 194,50 | 195,10 | -0,46% | 53.498,00 |
| 14.07.2025 | 194,40 | 196,30 | 193,20 | 196,00 | 1,24% | 58.064,00 |
| 11.07.2025 | 193,00 | 194,30 | 192,30 | 193,60 | 0,05% | 43.965,00 |