197,552CHF
-0,43%
Echtzeit-Aktienkurs Baloise Holding AG
Bid:
Ask:
Aktienkurse zur Baloise Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 191,80 | 194,00 | 191,70 | 193,50 | 0,68% | 63.158,00 |
| 23.05.2025 | 192,00 | 193,20 | 188,80 | 192,20 | -0,26% | 87.272,00 |
| 22.05.2025 | 192,40 | 193,00 | 190,60 | 192,70 | -0,16% | 90.122,00 |
| 21.05.2025 | 191,80 | 193,40 | 191,50 | 193,00 | 0,16% | 74.338,00 |
| 20.05.2025 | 191,60 | 193,20 | 190,60 | 192,70 | 0,47% | 61.303,00 |
| 19.05.2025 | 191,60 | 191,80 | 190,80 | 191,80 | -0,10% | 61.847,00 |
| 16.05.2025 | 190,30 | 192,40 | 190,30 | 192,00 | 0,47% | 75.556,00 |
| 15.05.2025 | 188,30 | 191,80 | 188,30 | 191,10 | 1,59% | 92.596,00 |
| 14.05.2025 | 185,80 | 188,20 | 185,70 | 188,10 | 0,86% | 55.004,00 |
| 13.05.2025 | 187,10 | 187,80 | 185,10 | 186,50 | -0,96% | 97.220,00 |
| 12.05.2025 | 189,70 | 189,90 | 185,70 | 188,30 | -0,74% | 89.541,00 |
| 09.05.2025 | 188,30 | 190,10 | 188,30 | 189,70 | 0,42% | 57.723,00 |
| 08.05.2025 | 189,50 | 190,70 | 188,50 | 188,90 | -0,74% | 89.368,00 |
| 07.05.2025 | 190,10 | 192,00 | 189,90 | 190,30 | -0,21% | 92.551,00 |
| 06.05.2025 | 187,70 | 191,30 | 187,50 | 190,70 | 1,87% | 132.754,00 |
| 05.05.2025 | 187,70 | 188,10 | 186,10 | 187,20 | -0,16% | 77.959,00 |
| 02.05.2025 | 184,60 | 187,80 | 182,90 | 187,50 | 2,29% | 134.374,00 |
| 30.04.2025 | 182,20 | 183,80 | 181,00 | 183,30 | 1,10% | 146.058,00 |
| 29.04.2025 | 179,30 | 182,20 | 178,10 | 181,30 | -2,74% | 199.329,00 |
| 28.04.2025 | 183,50 | 186,40 | 182,00 | 186,40 | 1,19% | 240.359,00 |
| 25.04.2025 | 188,50 | 188,60 | 179,20 | 184,20 | -5,34% | 368.241,00 |
| 24.04.2025 | 193,00 | 196,40 | 191,70 | 194,60 | 1,73% | 322.299,00 |
| 23.04.2025 | 194,30 | 194,30 | 185,90 | 191,30 | -1,65% | 360.355,00 |
| 22.04.2025 | 188,30 | 194,50 | 187,90 | 194,50 | 4,74% | 294.328,00 |
| 17.04.2025 | 183,00 | 186,00 | 182,10 | 185,70 | 1,64% | 104.735,00 |
| 16.04.2025 | 180,70 | 182,70 | 180,00 | 182,70 | 0,50% | 82.070,00 |
| 15.04.2025 | 178,90 | 181,80 | 178,50 | 181,80 | 1,85% | 65.510,00 |
| 14.04.2025 | 177,50 | 178,70 | 176,40 | 178,50 | 2,00% | 90.177,00 |
| 11.04.2025 | 176,20 | 176,50 | 172,70 | 175,00 | -0,17% | 60.719,00 |
| 10.04.2025 | 182,90 | 183,00 | 174,10 | 175,30 | 4,10% | 198.835,00 |
| 09.04.2025 | 170,60 | 171,60 | 164,70 | 168,40 | -3,77% | 110.006,00 |
| 08.04.2025 | 171,30 | 177,60 | 169,40 | 175,00 | 3,92% | 122.016,00 |
| 07.04.2025 | 168,00 | 175,00 | 160,20 | 168,40 | -6,39% | 248.726,00 |
| 04.04.2025 | 185,10 | 187,30 | 179,10 | 179,90 | -3,54% | 201.019,00 |
| 03.04.2025 | 186,50 | 188,00 | 185,40 | 186,50 | -1,32% | 123.966,00 |
| 02.04.2025 | 187,50 | 189,00 | 186,50 | 189,00 | 0,80% | 128.570,00 |
| 01.04.2025 | 186,10 | 187,50 | 185,00 | 187,50 | 1,24% | 84.902,00 |
| 31.03.2025 | 188,80 | 189,00 | 184,40 | 185,20 | -2,37% | 163.258,00 |
| 28.03.2025 | 192,30 | 192,30 | 189,50 | 189,70 | -1,09% | 64.893,00 |
| 27.03.2025 | 190,60 | 192,20 | 189,50 | 191,80 | 0,74% | 122.313,00 |
| 26.03.2025 | 188,00 | 190,80 | 188,00 | 190,40 | 0,74% | 101.681,00 |
| 25.03.2025 | 185,00 | 194,70 | 184,10 | 189,00 | 4,30% | 415.789,00 |
| 24.03.2025 | 182,60 | 184,10 | 181,20 | 181,20 | -1,25% | 143.219,00 |
| 21.03.2025 | 183,40 | 184,30 | 182,80 | 183,50 | -0,27% | 257.283,00 |
| 20.03.2025 | 182,90 | 184,30 | 181,60 | 184,00 | 0,44% | 87.151,00 |
| 19.03.2025 | 180,10 | 183,90 | 180,00 | 183,20 | 1,83% | 123.320,00 |
| 18.03.2025 | 179,90 | 182,20 | 178,60 | 179,90 | 0,39% | 136.093,00 |
| 17.03.2025 | 177,50 | 179,30 | 177,50 | 179,20 | 1,13% | 49.365,00 |
| 14.03.2025 | 178,00 | 178,00 | 176,20 | 177,20 | -0,67% | 48.063,00 |
| 13.03.2025 | 179,10 | 180,00 | 177,80 | 178,40 | -0,34% | 68.725,00 |
| 12.03.2025 | 174,00 | 179,00 | 173,80 | 179,00 | 3,35% | 165.871,00 |
| 11.03.2025 | 174,90 | 176,00 | 172,40 | 173,20 | -0,74% | 122.974,00 |
| 10.03.2025 | 178,00 | 178,30 | 174,50 | 174,50 | -1,58% | 141.410,00 |
| 07.03.2025 | 175,70 | 177,30 | 175,50 | 177,30 | 0,45% | 88.948,00 |
| 06.03.2025 | 177,50 | 177,60 | 175,40 | 176,50 | -0,11% | 59.969,00 |
| 05.03.2025 | 176,90 | 177,00 | 174,80 | 176,70 | 0,06% | 106.005,00 |
| 04.03.2025 | 176,10 | 178,20 | 176,10 | 176,60 | 0,00% | 89.961,00 |
| 03.03.2025 | 174,00 | 176,70 | 174,00 | 176,60 | 1,67% | 100.105,00 |