24,250€
0,62%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 24,05 | 24,05 | 24,03 | 24,03 | -0,31% | 126,00 |
| 06.10.2026 | 23,25 | 24,25 | 23,25 | 24,10 | 3,21% | 1.684,00 |
| 05.10.2026 | 24,45 | 24,50 | 23,28 | 23,35 | -4,50% | 2.678,00 |
| 02.10.2026 | 23,95 | 24,70 | 23,95 | 24,45 | 2,09% | 3.162,00 |
| 01.10.2026 | 24,48 | 24,68 | 23,38 | 23,95 | -1,84% | 3.172,00 |
| 30.09.2026 | 24,05 | 24,63 | 23,90 | 24,40 | 1,46% | 1.845,00 |
| 29.09.2026 | 22,93 | 24,35 | 22,93 | 24,05 | 5,02% | 1.458,00 |
| 28.09.2026 | 23,08 | 23,35 | 22,18 | 22,90 | -0,43% | 2.095,00 |
| 25.09.2026 | 23,38 | 23,73 | 22,90 | 23,00 | -1,08% | 2.989,00 |
| 24.09.2026 | 24,65 | 24,73 | 23,08 | 23,25 | -5,87% | 4.975,00 |
| 23.09.2026 | 24,75 | 25,03 | 24,28 | 24,70 | 0,00% | 4.512,00 |
| 22.09.2026 | 23,63 | 25,03 | 23,30 | 24,70 | 5,33% | 4.031,00 |
| 21.09.2026 | 22,18 | 24,33 | 22,13 | 23,45 | 6,11% | 3.316,00 |
| 18.09.2026 | 22,18 | 22,78 | 22,00 | 22,10 | 0,00% | 1.108,00 |
| 17.09.2026 | 21,43 | 22,40 | 21,35 | 22,10 | 3,51% | 1.874,00 |
| 16.09.2026 | 20,98 | 21,90 | 20,98 | 21,35 | 1,91% | 3.097,00 |
| 15.09.2026 | 20,98 | 21,38 | 20,50 | 20,95 | -0,24% | 1.159,00 |
| 14.09.2026 | 22,88 | 22,98 | 20,83 | 21,00 | -8,50% | 2.952,00 |
| 11.09.2026 | 22,93 | 23,28 | 22,75 | 22,95 | 0,22% | 1.364,00 |
| 10.09.2026 | 23,13 | 23,35 | 22,73 | 22,90 | -0,65% | 2.072,00 |
| 09.09.2026 | 23,63 | 23,68 | 22,80 | 23,05 | -2,33% | 1.213,00 |
| 08.09.2026 | 23,65 | 23,78 | 23,13 | 23,60 | 0,43% | 1.033,00 |
| 07.09.2026 | 22,98 | 23,83 | 22,98 | 23,50 | 2,40% | 1.972,00 |
| 04.09.2026 | 23,00 | 23,13 | 22,40 | 22,95 | 0,44% | 3.435,00 |
| 03.09.2026 | 22,83 | 23,18 | 22,45 | 22,85 | 0,44% | 1.800,00 |
| 02.09.2026 | 22,63 | 22,95 | 21,75 | 22,75 | -0,44% | 4.965,00 |
| 01.09.2026 | 23,38 | 23,38 | 22,68 | 22,85 | -1,72% | 818,00 |
| 31.08.2026 | 24,33 | 24,43 | 23,15 | 23,25 | -4,52% | 3.983,00 |
| 28.08.2026 | 24,45 | 24,78 | 24,13 | 24,35 | -0,20% | 4.032,00 |
| 27.08.2026 | 23,48 | 24,40 | 23,43 | 24,40 | 4,27% | 1.395,00 |
| 26.08.2026 | 23,03 | 24,03 | 22,63 | 23,40 | 1,96% | 2.271,00 |
| 25.08.2026 | 22,80 | 23,25 | 22,50 | 22,95 | 1,32% | 2.623,00 |
| 24.08.2026 | 23,20 | 23,23 | 22,28 | 22,65 | -2,37% | 4.148,00 |
| 21.08.2026 | 22,13 | 23,33 | 21,30 | 23,20 | 3,57% | 3.172,00 |
| 20.08.2026 | 22,65 | 22,70 | 22,40 | 22,40 | -0,44% | 200,00 |
| 19.08.2026 | 23,13 | 23,30 | 22,40 | 22,50 | -2,81% | 1.144,00 |
| 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 |