74,961CHF
-0,85%
Echtzeit-Aktienkurs Basler Kantonalbank
Bid:
Ask:
Aktienkurse zur Basler Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 75,50 | 75,99 | 74,62 | 74,94 | -0,87% | - |
| 25.07.2025 | 75,80 | 76,20 | 74,80 | 75,60 | 0,27% | 2.017,00 |
| 24.07.2025 | 75,40 | 76,00 | 74,40 | 75,40 | -0,26% | 3.803,00 |
| 23.07.2025 | 76,00 | 76,00 | 75,00 | 75,60 | 0,00% | 1.068,00 |
| 22.07.2025 | 76,20 | 76,80 | 74,60 | 75,60 | -1,31% | 4.362,00 |
| 21.07.2025 | 75,20 | 76,60 | 74,60 | 76,60 | 2,13% | 8.366,00 |
| 18.07.2025 | 75,40 | 75,60 | 74,80 | 75,00 | -0,53% | 1.510,00 |
| 17.07.2025 | 76,20 | 76,40 | 74,60 | 75,40 | -0,53% | 2.442,00 |
| 16.07.2025 | 75,40 | 76,40 | 75,40 | 75,80 | 0,53% | 3.770,00 |
| 15.07.2025 | 75,60 | 75,80 | 74,80 | 75,40 | 0,80% | 2.849,00 |
| 14.07.2025 | 74,40 | 75,60 | 74,00 | 74,80 | -0,27% | 2.531,00 |
| 11.07.2025 | 74,40 | 75,20 | 74,20 | 75,00 | -0,27% | 1.153,00 |
| 10.07.2025 | 74,40 | 75,40 | 74,20 | 75,20 | 0,80% | 2.606,00 |
| 09.07.2025 | 74,60 | 75,40 | 73,80 | 74,60 | -0,27% | 5.489,00 |
| 08.07.2025 | 74,60 | 75,20 | 73,80 | 74,80 | 0,81% | 2.313,00 |
| 07.07.2025 | 74,80 | 74,80 | 73,80 | 74,20 | 0,54% | 2.378,00 |
| 04.07.2025 | 74,00 | 74,40 | 73,60 | 73,80 | -0,54% | 2.619,00 |
| 03.07.2025 | 74,80 | 74,80 | 73,80 | 74,20 | -0,27% | 2.825,00 |
| 02.07.2025 | 74,60 | 75,20 | 74,20 | 74,40 | 0,00% | 1.282,00 |
| 01.07.2025 | 74,60 | 75,00 | 74,00 | 74,40 | -0,27% | 2.717,00 |
| 30.06.2025 | 75,00 | 75,60 | 74,40 | 74,60 | 0,54% | 2.145,00 |
| 27.06.2025 | 74,20 | 74,80 | 74,00 | 74,20 | 0,00% | 2.187,00 |
| 26.06.2025 | 74,60 | 74,80 | 73,80 | 74,20 | 0,00% | 800,00 |
| 25.06.2025 | 75,60 | 75,60 | 74,00 | 74,20 | -0,54% | 3.441,00 |
| 24.06.2025 | 75,60 | 75,60 | 74,20 | 74,60 | 0,00% | 2.608,00 |
| 23.06.2025 | 74,80 | 74,80 | 74,00 | 74,60 | 0,00% | 3.944,00 |
| 20.06.2025 | 74,40 | 74,60 | 73,80 | 74,60 | 0,54% | 3.715,00 |
| 19.06.2025 | 73,60 | 74,60 | 73,40 | 74,20 | 1,09% | 4.532,00 |
| 18.06.2025 | 73,40 | 74,00 | 73,40 | 73,40 | 0,00% | 3.900,00 |
| 17.06.2025 | 73,80 | 74,00 | 73,40 | 73,40 | -0,27% | 3.313,00 |
| 16.06.2025 | 74,00 | 74,00 | 72,80 | 73,60 | -0,27% | 4.056,00 |
| 13.06.2025 | 75,60 | 75,60 | 73,20 | 73,80 | -0,81% | 3.555,00 |
| 12.06.2025 | 75,40 | 76,00 | 73,80 | 74,40 | -1,06% | 7.542,00 |
| 11.06.2025 | 75,20 | 75,80 | 75,00 | 75,20 | 0,27% | 3.656,00 |
| 10.06.2025 | 76,40 | 76,60 | 75,00 | 75,00 | -1,81% | 2.845,00 |
| 09.06.2025 | 76,40 | 76,86 | 76,35 | 76,39 | 0,51% | - |
| 06.06.2025 | 76,20 | 77,60 | 75,40 | 76,00 | 0,53% | 3.111,00 |
| 05.06.2025 | 76,40 | 76,40 | 75,60 | 75,60 | 0,27% | 1.361,00 |
| 04.06.2025 | 76,20 | 76,60 | 75,40 | 75,40 | -0,79% | 2.722,00 |
| 03.06.2025 | 76,60 | 77,00 | 75,80 | 76,00 | -1,30% | 2.467,00 |
| 02.06.2025 | 76,20 | 77,40 | 76,20 | 77,00 | 0,79% | 2.170,00 |
| 30.05.2025 | 78,00 | 78,00 | 75,80 | 76,40 | -0,53% | 2.739,00 |
| 29.05.2025 | 77,71 | 77,71 | 76,81 | 76,81 | -0,25% | - |
| 28.05.2025 | 77,60 | 78,60 | 76,60 | 77,00 | -1,03% | 4.646,00 |
| 27.05.2025 | 78,40 | 78,40 | 77,40 | 77,80 | -0,51% | 4.093,00 |
| 26.05.2025 | 76,20 | 78,40 | 76,20 | 78,20 | 1,82% | 9.808,00 |
| 23.05.2025 | 78,00 | 78,00 | 76,00 | 76,80 | -1,79% | 7.499,00 |
| 22.05.2025 | 78,40 | 78,40 | 77,20 | 78,20 | -0,51% | 1.937,00 |
| 21.05.2025 | 79,00 | 79,00 | 77,60 | 78,60 | -0,25% | 4.683,00 |
| 20.05.2025 | 77,60 | 79,00 | 77,40 | 78,80 | 1,81% | 9.320,00 |
| 19.05.2025 | 76,40 | 77,60 | 75,80 | 77,40 | 1,04% | 22.175,00 |
| 16.05.2025 | 76,80 | 77,00 | 75,60 | 76,60 | -0,26% | 6.646,00 |
| 15.05.2025 | 76,80 | 77,00 | 76,00 | 76,80 | 0,26% | 5.255,00 |
| 14.05.2025 | 76,60 | 77,00 | 75,20 | 76,60 | -0,26% | 4.551,00 |
| 13.05.2025 | 77,00 | 77,80 | 75,80 | 76,80 | -0,26% | 12.018,00 |
| 12.05.2025 | 77,20 | 77,60 | 77,00 | 77,00 | -0,26% | 8.082,00 |
| 09.05.2025 | 76,60 | 77,60 | 76,60 | 77,20 | 1,05% | 11.522,00 |
| 08.05.2025 | 76,80 | 76,80 | 75,80 | 76,40 | -0,52% | 3.335,00 |
| 07.05.2025 | 75,80 | 76,80 | 75,60 | 76,80 | 1,32% | 10.770,00 |
| 06.05.2025 | 74,60 | 76,00 | 74,40 | 75,80 | 1,07% | 6.053,00 |
| 05.05.2025 | 74,20 | 75,80 | 73,00 | 75,00 | 1,35% | 8.250,00 |
| 02.05.2025 | 74,00 | 75,40 | 73,80 | 74,00 | -0,80% | 9.637,00 |
| 30.04.2025 | 74,60 | 74,60 | 74,00 | 74,60 | 0,54% | 3.853,00 |
| 29.04.2025 | 73,80 | 74,60 | 73,40 | 74,20 | 0,54% | 5.721,00 |
| 28.04.2025 | 74,00 | 74,20 | 73,00 | 73,80 | 0,27% | 5.261,00 |
| 25.04.2025 | 73,20 | 73,80 | 72,00 | 73,60 | 0,00% | 18.383,00 |
| 24.04.2025 | 75,00 | 75,00 | 72,40 | 73,60 | -1,60% | 9.255,00 |
| 23.04.2025 | 76,60 | 76,60 | 74,00 | 74,80 | -1,84% | 8.390,00 |
| 22.04.2025 | 76,80 | 76,80 | 75,40 | 76,20 | 0,00% | 3.119,00 |
| 17.04.2025 | 76,80 | 77,40 | 75,80 | 76,20 | -0,52% | 4.463,00 |
| 16.04.2025 | 76,40 | 76,80 | 75,40 | 76,60 | 0,52% | 4.971,00 |
| 15.04.2025 | 75,60 | 76,80 | 75,20 | 76,20 | 0,79% | 11.763,00 |
| 14.04.2025 | 75,00 | 75,80 | 73,60 | 75,60 | 2,16% | 8.617,00 |
| 11.04.2025 | 75,60 | 75,80 | 73,20 | 74,00 | -2,63% | 5.618,00 |
| 10.04.2025 | 75,00 | 76,40 | 73,00 | 76,00 | 4,40% | 14.579,00 |
| 09.04.2025 | 71,00 | 73,60 | 70,00 | 72,80 | 1,96% | 16.046,00 |
| 08.04.2025 | 70,40 | 72,00 | 70,00 | 71,40 | 2,29% | 14.541,00 |
| 07.04.2025 | 67,20 | 70,80 | 66,40 | 69,80 | 1,45% | 20.923,00 |
| 04.04.2025 | 72,20 | 72,40 | 67,20 | 68,80 | -4,71% | 22.355,00 |
| 03.04.2025 | 74,00 | 74,00 | 72,00 | 72,20 | -1,37% | 5.206,00 |
| 02.04.2025 | 72,80 | 73,20 | 72,60 | 73,20 | 0,27% | 5.100,00 |
| 01.04.2025 | 74,20 | 74,40 | 72,20 | 73,00 | -1,88% | 16.083,00 |
| 31.03.2025 | 77,00 | 77,00 | 74,40 | 74,40 | -2,36% | 7.014,00 |
| 28.03.2025 | 77,40 | 78,00 | 75,80 | 76,20 | -5,22% | 10.551,00 |
| 27.03.2025 | 80,60 | 80,80 | 79,00 | 80,40 | 0,75% | 19.597,00 |
| 26.03.2025 | 80,00 | 80,20 | 78,80 | 79,80 | 0,00% | 15.097,00 |
| 25.03.2025 | 79,80 | 80,80 | 79,40 | 79,80 | -0,50% | 7.491,00 |
| 24.03.2025 | 79,00 | 80,80 | 78,40 | 80,20 | 1,78% | 12.736,00 |
| 21.03.2025 | 79,00 | 79,40 | 78,60 | 78,80 | 0,00% | 5.915,00 |
| 20.03.2025 | 79,80 | 79,80 | 78,00 | 78,80 | -0,76% | 7.108,00 |
| 19.03.2025 | 79,00 | 79,40 | 78,20 | 79,40 | 0,51% | 4.239,00 |
| 18.03.2025 | 79,40 | 80,00 | 79,00 | 79,00 | -0,50% | 11.264,00 |
| 17.03.2025 | 79,40 | 80,00 | 79,20 | 79,40 | 0,76% | 12.680,00 |
| 14.03.2025 | 78,60 | 78,80 | 78,00 | 78,80 | 0,25% | 2.471,00 |
| 13.03.2025 | 78,60 | 78,60 | 78,00 | 78,60 | 0,00% | 2.137,00 |
| 12.03.2025 | 78,80 | 79,40 | 78,00 | 78,60 | 0,00% | 2.742,00 |
| 11.03.2025 | 79,20 | 79,60 | 78,00 | 78,60 | -0,76% | 8.969,00 |
| 10.03.2025 | 79,40 | 79,40 | 78,00 | 79,20 | -0,25% | 3.703,00 |
| 07.03.2025 | 79,20 | 79,40 | 78,60 | 79,40 | 1,02% | 1.375,00 |
| 06.03.2025 | 78,40 | 78,60 | 77,40 | 78,60 | 0,26% | 5.857,00 |