65,814CHF
-0,28%
Echtzeit-Aktienkurs Basler Kantonalbank
Bid:
Ask:
Aktienkurse zur Basler Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 65,84 | 66,26 | 65,66 | 65,74 | -0,40% | - |
| 04.11.2024 | 65,80 | 66,20 | 65,40 | 66,00 | 0,61% | 7.625,00 |
| 01.11.2024 | 66,00 | 66,40 | 65,60 | 65,60 | 0,00% | 1.579,00 |
| 31.10.2024 | 65,60 | 66,40 | 65,60 | 65,60 | -1,20% | 1.357,00 |
| 30.10.2024 | 66,20 | 66,60 | 65,40 | 66,40 | -0,30% | 2.260,00 |
| 29.10.2024 | 66,60 | 67,00 | 66,20 | 66,60 | 0,00% | 1.366,00 |
| 28.10.2024 | 67,00 | 67,40 | 66,00 | 66,60 | -0,60% | 3.644,00 |
| 25.10.2024 | 66,20 | 67,00 | 66,20 | 67,00 | 0,90% | 1.584,00 |
| 24.10.2024 | 65,40 | 67,00 | 65,40 | 66,40 | 0,91% | 3.506,00 |
| 23.10.2024 | 65,80 | 66,20 | 65,40 | 65,80 | 0,30% | 2.461,00 |
| 22.10.2024 | 65,60 | 65,80 | 65,40 | 65,60 | -0,30% | 1.048,00 |
| 21.10.2024 | 65,60 | 66,60 | 65,00 | 65,80 | 0,61% | 5.739,00 |
| 18.10.2024 | 65,20 | 65,60 | 64,80 | 65,40 | 0,31% | 3.650,00 |
| 17.10.2024 | 65,40 | 65,40 | 65,00 | 65,20 | -0,31% | 4.032,00 |
| 16.10.2024 | 65,60 | 66,40 | 64,80 | 65,40 | -0,87% | 4.795,00 |
| 15.10.2024 | 66,70 | 66,94 | 65,92 | 65,97 | -1,24% | - |
| 14.10.2024 | 66,60 | 67,60 | 66,40 | 66,80 | -0,30% | 3.301,00 |
| 11.10.2024 | 66,80 | 67,00 | 66,40 | 67,00 | 0,30% | 1.354,00 |
| 10.10.2024 | 67,00 | 67,00 | 66,40 | 66,80 | 0,60% | 2.743,00 |
| 09.10.2024 | 66,40 | 67,00 | 66,40 | 66,40 | -0,30% | 2.358,00 |
| 08.10.2024 | 66,40 | 66,60 | 66,20 | 66,60 | 0,30% | 211,00 |
| 07.10.2024 | 66,60 | 66,60 | 65,60 | 66,40 | 0,61% | 1.357,00 |
| 04.10.2024 | 65,40 | 66,20 | 65,40 | 66,00 | 0,92% | 2.922,00 |
| 03.10.2024 | 64,80 | 65,60 | 64,80 | 65,40 | 0,93% | 1.304,00 |
| 02.10.2024 | 65,60 | 65,80 | 64,80 | 64,80 | -0,92% | 5.382,00 |
| 01.10.2024 | 65,60 | 66,00 | 65,00 | 65,40 | -0,61% | 4.130,00 |
| 30.09.2024 | 65,80 | 66,40 | 65,60 | 65,80 | -0,30% | 1.337,00 |
| 27.09.2024 | 66,40 | 66,40 | 65,60 | 66,00 | -1,79% | 5.556,00 |
| 26.09.2024 | 67,00 | 67,40 | 66,80 | 67,20 | 1,51% | 4.255,00 |
| 25.09.2024 | 66,00 | 66,80 | 65,60 | 66,20 | -0,90% | 3.055,00 |
| 24.09.2024 | 65,60 | 66,80 | 65,60 | 66,80 | 1,21% | 1.301,00 |
| 23.09.2024 | 66,20 | 66,60 | 65,60 | 66,00 | 0,00% | 3.895,00 |
| 20.09.2024 | 66,00 | 66,40 | 66,00 | 66,00 | 0,00% | 2.620,00 |
| 19.09.2024 | 65,60 | 66,60 | 65,40 | 66,00 | 0,30% | 3.327,00 |
| 18.09.2024 | 66,20 | 66,20 | 65,60 | 65,80 | 0,00% | 1.246,00 |
| 17.09.2024 | 66,20 | 66,20 | 65,40 | 65,80 | 0,00% | 598,00 |
| 16.09.2024 | 66,00 | 66,40 | 65,00 | 65,80 | 0,61% | 4.108,00 |
| 13.09.2024 | 66,20 | 66,20 | 65,40 | 65,40 | -0,61% | 787,00 |
| 12.09.2024 | 65,80 | 66,00 | 65,20 | 65,80 | 0,00% | 1.962,00 |
| 11.09.2024 | 65,40 | 66,00 | 65,20 | 65,80 | 0,00% | 1.239,00 |
| 10.09.2024 | 65,60 | 66,00 | 65,20 | 65,80 | 0,92% | 1.493,00 |
| 09.09.2024 | 66,00 | 66,20 | 65,20 | 65,20 | -0,61% | 4.063,00 |
| 06.09.2024 | 65,60 | 65,80 | 65,40 | 65,60 | -0,30% | 716,00 |
| 05.09.2024 | 65,20 | 66,00 | 65,20 | 65,80 | 0,92% | 3.507,00 |
| 04.09.2024 | 66,00 | 66,20 | 65,00 | 65,20 | -0,91% | 3.127,00 |
| 03.09.2024 | 65,40 | 65,80 | 65,20 | 65,80 | 0,61% | 764,00 |
| 02.09.2024 | 65,80 | 66,00 | 65,20 | 65,40 | 0,00% | 1.174,00 |
| 30.08.2024 | 65,40 | 66,00 | 65,40 | 65,40 | -0,30% | 1.106,00 |
| 29.08.2024 | 66,40 | 66,40 | 65,40 | 65,60 | -0,61% | 2.057,00 |
| 28.08.2024 | 65,80 | 66,40 | 65,20 | 66,00 | 0,00% | 4.083,00 |
| 27.08.2024 | 66,00 | 66,00 | 65,40 | 66,00 | 0,00% | 1.399,00 |
| 26.08.2024 | 66,40 | 66,40 | 65,20 | 66,00 | 0,30% | 2.291,00 |
| 23.08.2024 | 65,20 | 66,40 | 65,20 | 65,80 | -0,30% | 3.154,00 |
| 22.08.2024 | 66,40 | 66,60 | 65,20 | 66,00 | -0,30% | 2.727,00 |
| 21.08.2024 | 65,60 | 66,20 | 65,60 | 66,20 | 0,91% | 2.301,00 |
| 20.08.2024 | 66,60 | 66,60 | 65,40 | 65,60 | -0,61% | 2.522,00 |
| 19.08.2024 | 65,80 | 66,60 | 65,60 | 66,00 | 0,00% | 2.215,00 |
| 16.08.2024 | 65,80 | 66,00 | 64,60 | 66,00 | 0,30% | 2.695,00 |
| 15.08.2024 | 66,00 | 66,20 | 65,20 | 65,80 | 0,92% | 3.722,00 |
| 14.08.2024 | 65,80 | 66,20 | 64,80 | 65,20 | -1,21% | 1.351,00 |
| 13.08.2024 | 65,20 | 66,20 | 64,60 | 66,00 | 1,23% | 6.008,00 |
| 12.08.2024 | 65,40 | 65,40 | 65,00 | 65,20 | -0,31% | 3.054,00 |
| 09.08.2024 | 65,00 | 65,40 | 64,60 | 65,40 | -0,30% | 1.721,00 |
| 08.08.2024 | 65,20 | 65,60 | 64,80 | 65,60 | 0,00% | 2.559,00 |
| 07.08.2024 | 65,80 | 66,40 | 65,20 | 65,60 | 0,00% | 3.178,00 |
| 06.08.2024 | 65,60 | 66,20 | 65,40 | 65,60 | 0,92% | 2.016,00 |
| 05.08.2024 | 66,00 | 66,60 | 64,80 | 65,00 | -2,40% | 6.198,00 |
| 02.08.2024 | 66,60 | 66,60 | 66,00 | 66,60 | 2,04% | 2.459,00 |
| 01.08.2024 | 65,78 | 66,25 | 65,27 | 65,27 | -1,11% | - |
| 31.07.2024 | 66,40 | 66,40 | 66,00 | 66,00 | -0,60% | 3.684,00 |
| 30.07.2024 | 66,40 | 66,40 | 66,00 | 66,40 | 0,30% | 1.612,00 |
| 29.07.2024 | 65,80 | 66,40 | 65,60 | 66,20 | 0,91% | 5.197,00 |
| 26.07.2024 | 65,40 | 65,60 | 64,80 | 65,60 | 0,31% | 1.059,00 |
| 25.07.2024 | 65,40 | 65,60 | 64,80 | 65,40 | 0,00% | 2.308,00 |
| 24.07.2024 | 65,40 | 65,80 | 65,40 | 65,40 | -0,91% | 826,00 |
| 23.07.2024 | 65,40 | 66,20 | 65,40 | 66,00 | 0,92% | 2.707,00 |
| 22.07.2024 | 65,40 | 65,60 | 64,80 | 65,40 | -0,61% | 1.457,00 |
| 19.07.2024 | 65,60 | 66,20 | 64,60 | 65,80 | 0,30% | 2.237,00 |
| 18.07.2024 | 65,20 | 66,00 | 65,20 | 65,60 | -0,30% | 3.282,00 |
| 17.07.2024 | 64,40 | 65,80 | 64,20 | 65,80 | 1,54% | 2.781,00 |
| 16.07.2024 | 65,20 | 65,20 | 64,20 | 64,80 | -0,31% | 1.495,00 |
| 15.07.2024 | 64,60 | 65,60 | 64,60 | 65,00 | -0,31% | 2.066,00 |
| 12.07.2024 | 65,00 | 65,60 | 64,80 | 65,20 | 0,62% | 1.598,00 |
| 11.07.2024 | 65,40 | 65,40 | 64,20 | 64,80 | -0,92% | 5.689,00 |
| 10.07.2024 | 65,40 | 65,60 | 64,60 | 65,40 | 0,31% | 1.585,00 |
| 09.07.2024 | 65,00 | 65,40 | 64,20 | 65,20 | 0,62% | 2.981,00 |
| 08.07.2024 | 65,40 | 65,40 | 64,60 | 64,80 | -0,92% | 1.221,00 |
| 05.07.2024 | 64,60 | 65,40 | 64,40 | 65,40 | 0,62% | 820,00 |
| 04.07.2024 | 65,60 | 65,60 | 64,40 | 65,00 | -0,91% | 2.313,00 |
| 03.07.2024 | 64,60 | 65,60 | 64,40 | 65,60 | 1,23% | 3.703,00 |
| 02.07.2024 | 65,20 | 65,20 | 64,40 | 64,80 | -0,31% | 985,00 |
| 01.07.2024 | 66,20 | 66,20 | 65,00 | 65,00 | -0,61% | 3.271,00 |
| 28.06.2024 | 65,00 | 66,00 | 65,00 | 65,40 | 1,55% | 2.490,00 |
| 27.06.2024 | 65,20 | 65,20 | 64,40 | 64,40 | 0,00% | 1.040,00 |
| 26.06.2024 | 64,60 | 65,20 | 64,20 | 64,40 | -0,92% | 790,00 |
| 25.06.2024 | 65,60 | 66,20 | 64,20 | 65,00 | 0,31% | 5.354,00 |
| 24.06.2024 | 66,20 | 66,40 | 64,80 | 64,80 | -1,52% | 3.386,00 |
| 21.06.2024 | 65,00 | 65,80 | 63,80 | 65,80 | 2,49% | 5.294,00 |
| 20.06.2024 | 64,60 | 65,20 | 64,00 | 64,20 | -0,62% | 1.521,00 |
| 19.06.2024 | 64,40 | 65,20 | 64,00 | 64,60 | -0,31% | 2.504,00 |