185,537CHF
-1,83%
Echtzeit-Aktienkurs Baloise Holding AG
Bid:
Ask:
Aktienkurse zur Baloise Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |