25,700€
-2,84%
Echtzeit-Aktienkurs BASLER AG O.N.
Bid:
Ask:
Aktienkurse zur BASLER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,63 | 23,15 | 21,28 | 23,15 | 7,18% | 4.373,00 |
| 04.05.2026 | 18,37 | 22,53 | 18,37 | 21,60 | 17,65% | 28.645,00 |
| 30.04.2026 | 18,05 | 18,70 | 17,90 | 18,36 | 1,32% | 4.228,00 |
| 29.04.2026 | 18,30 | 18,62 | 18,04 | 18,12 | -0,77% | 7.667,00 |
| 28.04.2026 | 18,41 | 18,76 | 18,03 | 18,26 | -0,76% | 5.377,00 |
| 27.04.2026 | 17,74 | 18,44 | 17,74 | 18,40 | 3,37% | 4.936,00 |
| 24.04.2026 | 17,85 | 17,94 | 17,57 | 17,80 | -0,11% | 1.136,00 |
| 23.04.2026 | 18,41 | 18,51 | 17,70 | 17,82 | -3,36% | 9.167,00 |
| 22.04.2026 | 18,50 | 18,99 | 18,36 | 18,44 | 0,55% | 2.987,00 |
| 21.04.2026 | 18,75 | 18,80 | 18,24 | 18,34 | -2,24% | 4.816,00 |
| 20.04.2026 | 18,68 | 18,95 | 17,97 | 18,76 | 1,41% | 2.372,00 |
| 17.04.2026 | 17,95 | 18,98 | 17,48 | 18,50 | 3,24% | 17.937,00 |
| 16.04.2026 | 18,39 | 18,74 | 17,68 | 17,92 | -1,86% | 8.157,00 |
| 15.04.2026 | 17,14 | 18,98 | 17,05 | 18,26 | 5,79% | 15.091,00 |
| 14.04.2026 | 15,85 | 17,55 | 15,50 | 17,26 | 8,55% | 5.143,00 |
| 13.04.2026 | 13,53 | 15,90 | 13,43 | 15,90 | 17,60% | 5.272,00 |
| 10.04.2026 | 13,21 | 13,64 | 12,92 | 13,52 | 3,36% | 2.138,00 |
| 09.04.2026 | 12,80 | 13,10 | 12,64 | 13,08 | 2,19% | 2.144,00 |
| 08.04.2026 | 12,79 | 13,20 | 12,55 | 12,80 | 2,73% | 2.484,00 |
| 07.04.2026 | 12,69 | 12,86 | 12,24 | 12,46 | -2,04% | 7.111,00 |
| 02.04.2026 | 12,57 | 12,90 | 12,15 | 12,72 | -0,31% | 4.759,00 |
| 01.04.2026 | 12,74 | 13,12 | 12,65 | 12,76 | 0,16% | 2.137,00 |
| 31.03.2026 | 11,89 | 13,09 | 11,36 | 12,74 | 0,95% | 21.160,00 |
| 30.03.2026 | 12,99 | 13,06 | 12,30 | 12,62 | -2,32% | 6.325,00 |
| 27.03.2026 | 13,35 | 13,35 | 12,91 | 12,92 | -3,00% | 1.043,00 |
| 26.03.2026 | 13,44 | 13,51 | 12,76 | 13,32 | -1,33% | 5.764,00 |
| 25.03.2026 | 13,48 | 13,74 | 13,31 | 13,50 | 0,15% | 2.633,00 |
| 24.03.2026 | 13,86 | 14,13 | 13,16 | 13,48 | -3,44% | 2.619,00 |
| 23.03.2026 | 13,73 | 14,17 | 13,16 | 13,96 | 0,72% | 2.459,00 |
| 20.03.2026 | 14,62 | 14,67 | 13,82 | 13,86 | -5,33% | 4.411,00 |
| 19.03.2026 | 15,18 | 15,19 | 14,36 | 14,64 | -3,56% | 3.911,00 |
| 18.03.2026 | 14,85 | 15,79 | 14,76 | 15,18 | 2,85% | 2.666,00 |
| 17.03.2026 | 15,71 | 15,93 | 14,48 | 14,76 | -1,60% | 3.096,00 |
| 16.03.2026 | 14,59 | 15,13 | 14,35 | 15,00 | 3,59% | 3.800,00 |
| 13.03.2026 | 14,64 | 15,07 | 14,27 | 14,48 | -2,03% | 390,00 |
| 12.03.2026 | 14,47 | 15,01 | 14,41 | 14,78 | 2,07% | 1.460,00 |
| 11.03.2026 | 14,53 | 14,66 | 14,11 | 14,48 | -0,28% | 1.541,00 |
| 10.03.2026 | 14,40 | 14,73 | 14,27 | 14,52 | 0,28% | 4.602,00 |
| 09.03.2026 | 14,31 | 14,90 | 14,19 | 14,48 | -2,95% | 528,00 |
| 06.03.2026 | 14,81 | 15,00 | 14,56 | 14,92 | 0,67% | 1.671,00 |
| 05.03.2026 | 14,34 | 14,96 | 14,34 | 14,82 | 2,92% | 4.761,00 |
| 04.03.2026 | 14,70 | 14,81 | 14,06 | 14,40 | -2,57% | 2.853,00 |
| 03.03.2026 | 15,31 | 15,43 | 14,68 | 14,78 | -4,03% | 4.813,00 |
| 02.03.2026 | 15,43 | 15,93 | 15,28 | 15,40 | -1,53% | 4.045,00 |
| 27.02.2026 | 15,87 | 16,20 | 15,62 | 15,64 | -1,64% | 4.865,00 |
| 26.02.2026 | 15,94 | 16,56 | 15,84 | 15,90 | -0,75% | 4.640,00 |
| 25.02.2026 | 15,69 | 16,25 | 15,56 | 16,02 | 2,96% | 1.753,00 |
| 24.02.2026 | 14,95 | 15,66 | 14,95 | 15,56 | 4,15% | 2.940,00 |
| 23.02.2026 | 15,07 | 15,30 | 14,92 | 14,94 | -1,32% | 1.219,00 |
| 20.02.2026 | 15,37 | 15,40 | 14,85 | 15,14 | -1,30% | 4.936,00 |
| 19.02.2026 | 15,90 | 16,05 | 15,22 | 15,34 | -3,64% | 1.650,00 |
| 18.02.2026 | 15,73 | 16,13 | 15,61 | 15,92 | 1,66% | 2.193,00 |
| 17.02.2026 | 16,06 | 16,33 | 15,57 | 15,66 | -2,85% | 2.524,00 |
| 16.02.2026 | 16,09 | 16,61 | 15,91 | 16,12 | 0,12% | 3.402,00 |
| 13.02.2026 | 15,96 | 16,22 | 15,86 | 16,10 | 0,88% | 1.135,00 |
| 12.02.2026 | 15,21 | 16,48 | 15,21 | 15,96 | 5,42% | 5.044,00 |
| 11.02.2026 | 15,85 | 15,85 | 15,08 | 15,14 | -4,54% | 5.663,00 |
| 10.02.2026 | 15,68 | 16,13 | 15,61 | 15,86 | 1,02% | 479,00 |
| 09.02.2026 | 15,85 | 16,14 | 15,66 | 15,70 | 0,00% | 2.109,00 |
| 06.02.2026 | 15,85 | 15,89 | 15,28 | 15,70 | -0,51% | 4.721,00 |
| 05.02.2026 | 15,98 | 16,26 | 15,64 | 15,78 | -1,00% | 5.976,00 |
| 04.02.2026 | 16,11 | 16,24 | 15,76 | 15,94 | -0,87% | 2.249,00 |
| 03.02.2026 | 16,55 | 16,55 | 15,86 | 16,08 | -2,55% | 3.587,00 |
| 02.02.2026 | 16,15 | 16,60 | 15,95 | 16,50 | 2,48% | 20.161,00 |
| 30.01.2026 | 16,28 | 16,56 | 15,96 | 16,10 | -1,35% | 1.747,00 |
| 29.01.2026 | 16,33 | 16,74 | 16,07 | 16,32 | 0,49% | 7.629,00 |
| 28.01.2026 | 15,51 | 16,32 | 15,46 | 16,24 | 4,64% | 5.936,00 |
| 27.01.2026 | 15,85 | 15,87 | 15,33 | 15,52 | -2,02% | 9.551,00 |
| 26.01.2026 | 16,25 | 16,31 | 15,70 | 15,84 | -2,70% | 5.585,00 |
| 23.01.2026 | 16,83 | 16,84 | 16,25 | 16,28 | -3,21% | 1.875,00 |
| 22.01.2026 | 16,62 | 17,01 | 16,15 | 16,82 | 1,33% | 2.777,00 |
| 21.01.2026 | 16,44 | 16,66 | 15,80 | 16,60 | 1,10% | 4.474,00 |
| 20.01.2026 | 16,20 | 16,79 | 16,14 | 16,42 | 0,49% | 2.151,00 |
| 19.01.2026 | 16,29 | 16,61 | 16,09 | 16,34 | -2,27% | 3.303,00 |
| 16.01.2026 | 16,11 | 16,74 | 16,11 | 16,72 | 3,85% | 3.038,00 |
| 15.01.2026 | 15,71 | 16,44 | 15,70 | 16,10 | 3,07% | 7.574,00 |
| 14.01.2026 | 14,89 | 16,05 | 14,83 | 15,62 | 4,69% | 5.564,00 |
| 13.01.2026 | 14,57 | 15,05 | 14,44 | 14,92 | 3,04% | 8.728,00 |
| 12.01.2026 | 14,59 | 14,86 | 14,43 | 14,48 | -0,69% | 3.538,00 |
| 09.01.2026 | 14,45 | 14,79 | 14,34 | 14,58 | 0,97% | 4.778,00 |
| 08.01.2026 | 14,69 | 14,75 | 14,38 | 14,44 | -1,63% | 4.765,00 |
| 07.01.2026 | 15,11 | 15,13 | 14,53 | 14,68 | -2,91% | 3.595,00 |
| 06.01.2026 | 15,30 | 15,38 | 14,91 | 15,12 | -1,05% | 5.231,00 |
| 05.01.2026 | 15,33 | 15,33 | 15,08 | 15,28 | 0,26% | 7.005,00 |
| 02.01.2026 | 15,47 | 15,47 | 14,72 | 15,24 | -1,36% | 2.935,00 |
| 30.12.2025 | 15,03 | 15,59 | 14,92 | 15,45 | 2,45% | 1.265,00 |
| 29.12.2025 | 14,85 | 15,13 | 14,30 | 15,08 | 3,71% | 2.525,00 |
| 23.12.2025 | 13,91 | 14,54 | 13,69 | 14,54 | 4,91% | 6.089,00 |
| 22.12.2025 | 13,41 | 14,06 | 13,29 | 13,86 | 2,51% | 12.942,00 |
| 19.12.2025 | 13,79 | 13,90 | 13,44 | 13,52 | -1,60% | 6.878,00 |
| 18.12.2025 | 13,28 | 14,28 | 13,28 | 13,74 | 3,46% | 7.886,00 |
| 17.12.2025 | 13,73 | 13,88 | 13,28 | 13,28 | -3,35% | 4.193,00 |
| 16.12.2025 | 13,91 | 13,91 | 13,58 | 13,74 | -1,15% | 7.678,00 |
| 15.12.2025 | 14,07 | 14,08 | 13,70 | 13,90 | -1,00% | 6.168,00 |
| 12.12.2025 | 14,53 | 14,53 | 13,78 | 14,04 | -3,31% | 4.950,00 |
| 11.12.2025 | 14,59 | 14,59 | 14,35 | 14,52 | -0,55% | 2.453,00 |
| 10.12.2025 | 14,73 | 14,73 | 14,41 | 14,60 | -0,82% | 5.232,00 |
| 09.12.2025 | 14,61 | 14,76 | 14,46 | 14,72 | 1,10% | 1.032,00 |
| 08.12.2025 | 14,61 | 14,87 | 14,34 | 14,56 | -2,28% | 6.061,00 |
| 05.12.2025 | 15,08 | 15,17 | 14,88 | 14,90 | -0,93% | 2.043,00 |