214,200€
0,37%
Echtzeit-Aktienkurs Baloise Holding AG
Bid:
Ask:
Aktienkurse zur Baloise Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 213,40 | 213,40 | 213,00 | 213,20 | -0,09% | - |
| 08.09.2025 | 215,00 | 216,00 | 212,60 | 213,40 | -0,74% | - |
| 05.09.2025 | 216,10 | 217,70 | 213,90 | 215,00 | -0,51% | - |
| 04.09.2025 | 215,80 | 217,30 | 214,30 | 216,10 | 0,42% | - |
| 03.09.2025 | 217,60 | 219,60 | 212,20 | 215,20 | -1,15% | - |
| 02.09.2025 | 216,20 | 217,80 | 211,70 | 217,70 | 0,37% | - |
| 01.09.2025 | 221,70 | 222,10 | 214,90 | 216,90 | -2,17% | 35,00 |
| 29.08.2025 | 222,70 | 223,40 | 221,10 | 221,70 | -0,45% | - |
| 28.08.2025 | 225,60 | 226,50 | 222,20 | 222,70 | -1,24% | - |
| 27.08.2025 | 225,40 | 226,00 | 223,20 | 225,50 | 0,09% | - |
| 26.08.2025 | 226,80 | 227,60 | 223,60 | 225,30 | -1,14% | - |
| 25.08.2025 | 230,70 | 230,90 | 227,80 | 227,90 | -1,21% | - |
| 22.08.2025 | 230,90 | 232,20 | 230,00 | 230,70 | -0,09% | - |
| 21.08.2025 | 230,80 | 231,30 | 230,00 | 230,90 | 0,04% | - |
| 20.08.2025 | 227,10 | 231,00 | 226,20 | 230,80 | 1,72% | - |
| 19.08.2025 | 229,60 | 229,60 | 226,50 | 226,90 | -1,18% | - |
| 18.08.2025 | 225,60 | 229,70 | 225,20 | 229,60 | 1,91% | - |
| 15.08.2025 | 227,20 | 228,00 | 225,00 | 225,30 | -0,79% | - |
| 14.08.2025 | 222,20 | 229,00 | 221,40 | 227,10 | 2,25% | - |
| 13.08.2025 | 220,90 | 222,80 | 220,40 | 222,10 | 0,50% | - |
| 12.08.2025 | 220,30 | 223,70 | 220,20 | 221,00 | 0,32% | 25,00 |
| 11.08.2025 | 219,30 | 221,50 | 218,70 | 220,30 | 0,59% | - |
| 08.08.2025 | 221,10 | 221,50 | 218,50 | 219,00 | -0,95% | - |
| 07.08.2025 | 219,00 | 222,60 | 218,00 | 221,10 | 1,52% | - |
| 06.08.2025 | 215,80 | 217,90 | 215,10 | 217,80 | 1,11% | - |
| 05.08.2025 | 212,80 | 216,90 | 212,80 | 215,40 | 1,89% | - |
| 04.08.2025 | 208,90 | 213,40 | 202,10 | 211,40 | 1,25% | 1,00 |
| 01.08.2025 | 209,30 | 210,30 | 207,50 | 208,80 | -0,52% | 236,00 |
| 31.07.2025 | 208,70 | 211,50 | 207,90 | 209,90 | 1,01% | - |
| 30.07.2025 | 209,60 | 210,20 | 207,20 | 207,80 | -0,95% | - |
| 29.07.2025 | 209,40 | 210,30 | 208,50 | 209,80 | 0,19% | - |
| 28.07.2025 | 211,60 | 213,30 | 208,90 | 209,40 | -1,04% | 3,00 |
| 25.07.2025 | 212,00 | 212,30 | 210,50 | 211,60 | -0,14% | - |
| 24.07.2025 | 214,40 | 214,70 | 210,80 | 211,90 | -1,17% | - |
| 23.07.2025 | 210,30 | 214,60 | 210,20 | 214,40 | 1,95% | - |
| 22.07.2025 | 210,50 | 211,50 | 209,30 | 210,30 | -0,19% | - |
| 21.07.2025 | 209,40 | 212,30 | 209,10 | 210,70 | 0,77% | - |
| 18.07.2025 | 209,90 | 211,20 | 209,00 | 209,10 | 0,00% | - |
| 17.07.2025 | 210,60 | 211,10 | 208,50 | 209,10 | -0,71% | - |
| 16.07.2025 | 209,60 | 211,50 | 208,30 | 210,60 | 0,57% | 1,00 |
| 15.07.2025 | 210,70 | 211,20 | 209,10 | 209,40 | -0,62% | - |
| 14.07.2025 | 205,40 | 210,90 | 203,80 | 210,70 | 1,40% | 10,00 |
| 11.07.2025 | 207,80 | 208,30 | 206,50 | 207,80 | 0,05% | - |
| 10.07.2025 | 210,40 | 210,80 | 207,40 | 207,70 | -1,28% | - |
| 09.07.2025 | 208,80 | 210,70 | 208,50 | 210,40 | 0,72% | 30,00 |
| 08.07.2025 | 208,50 | 210,10 | 208,00 | 208,90 | 0,14% | - |
| 07.07.2025 | 206,20 | 209,50 | 206,10 | 208,60 | 1,21% | - |
| 04.07.2025 | 206,80 | 207,90 | 205,70 | 206,10 | -0,34% | - |
| 03.07.2025 | 202,60 | 207,40 | 202,60 | 206,80 | 2,07% | - |
| 02.07.2025 | 202,40 | 203,90 | 201,70 | 202,60 | 0,10% | - |
| 01.07.2025 | 200,50 | 205,30 | 200,50 | 202,40 | 0,90% | - |
| 30.06.2025 | 198,80 | 200,60 | 198,80 | 200,60 | 0,93% | - |
| 27.06.2025 | 197,45 | 200,60 | 197,40 | 198,75 | 0,61% | - |
| 26.06.2025 | 198,55 | 198,70 | 196,65 | 197,55 | -0,30% | - |
| 25.06.2025 | 199,80 | 200,40 | 197,85 | 198,15 | -0,88% | - |
| 24.06.2025 | 201,30 | 201,50 | 198,95 | 199,90 | 0,40% | - |
| 23.06.2025 | 198,55 | 199,25 | 196,75 | 199,10 | 0,28% | - |
| 20.06.2025 | 198,00 | 199,45 | 197,70 | 198,55 | 0,25% | - |
| 19.06.2025 | 195,25 | 198,85 | 193,55 | 198,05 | 1,43% | - |
| 18.06.2025 | 195,80 | 197,15 | 194,75 | 195,25 | -0,23% | - |
| 17.06.2025 | 196,25 | 197,10 | 0,00 | 195,70 | -0,28% | 25,00 |
| 16.06.2025 | 196,90 | 199,10 | 196,15 | 196,25 | -0,25% | - |
| 13.06.2025 | 200,15 | 201,30 | 196,45 | 196,75 | -1,70% | - |
| 12.06.2025 | 202,10 | 202,20 | 198,45 | 200,15 | -0,96% | - |
| 11.06.2025 | 203,40 | 204,70 | 201,90 | 202,10 | -0,79% | - |
| 10.06.2025 | 206,20 | 206,50 | 203,40 | 203,70 | -1,21% | - |
| 09.06.2025 | 205,70 | 206,40 | 205,10 | 206,20 | 0,00% | - |
| 06.06.2025 | 204,40 | 206,40 | 203,60 | 206,20 | 1,23% | - |
| 05.06.2025 | 205,20 | 205,90 | 203,20 | 203,70 | -0,68% | - |
| 04.06.2025 | 205,90 | 206,50 | 204,50 | 205,10 | -0,44% | - |
| 03.06.2025 | 207,60 | 209,00 | 205,20 | 206,00 | -1,29% | 40,00 |
| 02.06.2025 | 208,60 | 209,40 | 207,00 | 208,70 | -0,29% | - |
| 30.05.2025 | 205,30 | 210,80 | 205,30 | 209,30 | 1,95% | - |
| 29.05.2025 | 208,00 | 209,80 | 204,40 | 205,30 | -0,39% | - |
| 28.05.2025 | 206,60 | 207,50 | 204,80 | 206,10 | -0,24% | - |
| 27.05.2025 | 207,30 | 207,40 | 205,00 | 206,60 | -0,34% | - |
| 26.05.2025 | 208,00 | 208,90 | 205,20 | 207,30 | 0,53% | - |
| 23.05.2025 | 206,50 | 206,80 | 202,70 | 206,20 | -0,15% | - |
| 22.05.2025 | 204,70 | 207,10 | 204,10 | 206,50 | 0,88% | - |
| 21.05.2025 | 208,60 | 209,30 | 204,00 | 204,70 | -1,87% | - |
| 20.05.2025 | 205,20 | 209,00 | 203,30 | 208,60 | 1,36% | 22,00 |
| 19.05.2025 | 205,70 | 205,80 | 203,30 | 205,80 | 0,05% | 8,00 |
| 16.05.2025 | 204,40 | 205,80 | 203,20 | 205,70 | 0,64% | - |
| 15.05.2025 | 199,65 | 204,90 | 199,35 | 204,40 | 2,38% | 42,00 |
| 14.05.2025 | 198,00 | 200,70 | 197,80 | 199,65 | 0,78% | 30,00 |
| 13.05.2025 | 201,50 | 202,00 | 197,55 | 198,10 | -1,78% | - |
| 12.05.2025 | 203,00 | 204,90 | 198,20 | 201,70 | -0,64% | 70,00 |
| 09.05.2025 | 203,10 | 203,50 | 202,30 | 203,00 | 0,10% | - |
| 08.05.2025 | 204,50 | 205,90 | 202,20 | 202,80 | -0,83% | 16,00 |
| 07.05.2025 | 204,30 | 205,20 | 202,90 | 204,50 | 0,39% | - |
| 06.05.2025 | 200,60 | 204,70 | 200,40 | 203,70 | 1,34% | - |
| 05.05.2025 | 200,25 | 201,90 | 199,40 | 201,00 | 0,05% | - |
| 02.05.2025 | 197,65 | 201,10 | 194,95 | 200,90 | 2,40% | 13,00 |
| 30.04.2025 | 194,30 | 196,40 | 193,45 | 196,20 | 0,98% | 45,00 |
| 29.04.2025 | 197,75 | 198,25 | 189,85 | 194,30 | -1,82% | 111,00 |
| 28.04.2025 | 196,05 | 197,90 | 193,50 | 197,90 | 0,79% | 19,00 |
| 25.04.2025 | 207,30 | 207,70 | 189,60 | 196,35 | -5,19% | 300,00 |
| 24.04.2025 | 200,90 | 209,10 | 200,90 | 207,10 | 2,88% | 50,00 |
| 23.04.2025 | 211,90 | 211,90 | 198,10 | 201,30 | -3,55% | 16,00 |
| 22.04.2025 | 199,35 | 208,70 | 196,90 | 208,70 | 4,77% | 522,00 |