193,199CHF
0,68%
Echtzeit-Aktienkurs BALOISE HLDG NA SF 0,10
Bid:
Ask:
Aktienkurse zur BALOISE HLDG NA SF 0,10 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 | 1,70% | 336.433,00 |
29.05.2025 | 194,30 | 194,30 | 191,93 | 191,94 | -0,24% | - |
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% | 60.177,00 |
23.05.2025 | 192,00 | 193,20 | 188,80 | 192,20 | -0,26% | 87.234,00 |
22.05.2025 | 192,40 | 193,00 | 190,60 | 192,70 | -0,16% | 80.122,00 |
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% | 88.414,00 |
07.05.2025 | 190,10 | 192,00 | 189,90 | 190,30 | -0,21% | 92.540,00 |
06.05.2025 | 187,70 | 191,30 | 187,50 | 190,70 | 1,87% | 131.410,00 |
05.05.2025 | 187,70 | 188,10 | 186,10 | 187,20 | -0,16% | 77.891,00 |
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% | 198.631,00 |
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% | 368.189,00 |
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% | 294.313,00 |
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% | 248.725,00 |
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% | 123.816,00 |
02.04.2025 | 187,50 | 189,00 | 186,50 | 189,00 | 0,80% | 127.570,00 |
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% | 101.590,00 |
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 |
28.02.2025 | 171,90 | 173,80 | 171,70 | 173,70 | 0,75% | 271.202,00 |
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 |