203,597CHF
-0,30%
Echtzeit-Aktienkurs Baloise Holding AG
Bid:
Ask:
Aktienkurse zur Baloise Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 206,11 | 206,13 | 203,71 | 203,79 | -0,20% | - |
| 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 |
| 10.07.2025 | 196,00 | 196,50 | 193,50 | 193,50 | -0,97% | 69.487,00 |
| 09.07.2025 | 194,30 | 196,40 | 194,30 | 195,40 | 0,46% | 73.286,00 |
| 08.07.2025 | 195,00 | 196,00 | 194,10 | 194,50 | -0,56% | 72.199,00 |
| 07.07.2025 | 193,90 | 195,70 | 193,80 | 195,60 | 1,19% | 57.929,00 |
| 04.07.2025 | 192,50 | 194,40 | 192,10 | 193,30 | -0,15% | 47.908,00 |
| 03.07.2025 | 189,80 | 193,90 | 189,10 | 193,60 | 2,38% | 76.825,00 |
| 02.07.2025 | 189,30 | 190,30 | 188,20 | 189,10 | 0,21% | 69.198,00 |
| 01.07.2025 | 192,00 | 192,00 | 188,40 | 188,70 | 0,80% | 84.278,00 |
| 30.06.2025 | 187,30 | 187,60 | 186,30 | 187,20 | 0,65% | 66.492,00 |
| 27.06.2025 | 184,30 | 187,70 | 184,30 | 186,00 | 0,98% | 60.502,00 |
| 26.06.2025 | 185,90 | 186,30 | 184,20 | 184,20 | -0,81% | 52.518,00 |
| 25.06.2025 | 186,00 | 187,20 | 185,40 | 185,70 | -0,27% | 54.329,00 |
| 24.06.2025 | 187,10 | 188,80 | 186,20 | 186,20 | 0,16% | 59.556,00 |
| 23.06.2025 | 185,90 | 187,10 | 185,40 | 185,90 | -0,80% | 66.750,00 |
| 20.06.2025 | 185,60 | 187,40 | 185,60 | 187,40 | 0,70% | 280.558,00 |
| 19.06.2025 | 182,50 | 186,60 | 182,30 | 186,10 | 1,14% | 68.988,00 |
| 18.06.2025 | 184,40 | 185,40 | 183,60 | 184,00 | -0,33% | 73.841,00 |
| 17.06.2025 | 182,90 | 185,20 | 181,00 | 184,60 | -0,27% | 68.388,00 |
| 16.06.2025 | 185,10 | 187,10 | 185,10 | 185,10 | -0,16% | 49.437,00 |
| 13.06.2025 | 189,00 | 189,00 | 185,40 | 185,40 | -1,75% | 103.832,00 |
| 12.06.2025 | 190,20 | 190,20 | 186,90 | 188,70 | -1,15% | 62.127,00 |
| 11.06.2025 | 190,40 | 192,20 | 190,00 | 190,90 | -0,26% | 58.952,00 |
| 10.06.2025 | 193,00 | 193,20 | 191,10 | 191,40 | -0,83% | 78.132,00 |
| 06.06.2025 | 191,00 | 193,60 | 191,00 | 193,00 | 0,57% | 68.670,00 |
| 05.06.2025 | 190,90 | 192,80 | 190,00 | 191,90 | 0,05% | 48.998,00 |
| 04.06.2025 | 192,40 | 193,20 | 191,40 | 191,80 | -0,36% | 68.560,00 |
| 03.06.2025 | 193,40 | 195,30 | 192,30 | 192,50 | -0,77% | 72.586,00 |
| 02.06.2025 | 194,00 | 195,80 | 193,30 | 194,00 | -0,61% | 77.746,00 |
| 30.05.2025 | 192,00 | 196,70 | 192,00 | 195,20 | 1,46% | 336.433,00 |
| 28.05.2025 | 192,70 | 194,10 | 191,80 | 192,40 | -0,72% | 81.433,00 |
| 27.05.2025 | 192,00 | 194,00 | 192,00 | 193,80 | 0,16% | 76.073,00 |