174,050€
0,32%
Echtzeit-Aktienkurs Baloise Holding AG
Bid:
Ask:
Aktienkurse zur Baloise Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 173,05 | 174,25 | 172,20 | 173,95 | 0,26% | - |
| 19.12.2024 | 171,85 | 174,15 | 171,50 | 173,50 | 0,81% | - |
| 18.12.2024 | 174,00 | 174,50 | 171,70 | 172,10 | -1,09% | - |
| 17.12.2024 | 175,05 | 175,05 | 173,00 | 174,00 | -0,60% | - |
| 16.12.2024 | 175,00 | 175,65 | 174,90 | 175,05 | -0,03% | 40,00 |
| 13.12.2024 | 174,80 | 175,25 | 173,75 | 175,10 | 0,17% | 20,00 |
| 12.12.2024 | 176,55 | 176,80 | 174,20 | 174,80 | -0,99% | 1,00 |
| 11.12.2024 | 177,05 | 177,25 | 176,00 | 176,55 | -0,28% | - |
| 10.12.2024 | 176,15 | 177,80 | 175,95 | 177,05 | 0,45% | - |
| 09.12.2024 | 177,80 | 178,30 | 176,10 | 176,25 | -0,87% | - |
| 06.12.2024 | 178,05 | 178,50 | 177,20 | 177,80 | -0,14% | 25,00 |
| 05.12.2024 | 178,45 | 178,70 | 176,90 | 178,05 | -0,17% | - |
| 04.12.2024 | 178,05 | 178,70 | 177,10 | 178,35 | 0,11% | - |
| 03.12.2024 | 179,85 | 180,05 | 177,95 | 178,15 | -0,95% | - |
| 02.12.2024 | 179,95 | 180,30 | 178,85 | 179,85 | 0,00% | - |
| 29.11.2024 | 179,75 | 180,10 | 178,75 | 179,85 | 0,06% | - |
| 28.11.2024 | 179,15 | 180,75 | 179,00 | 179,75 | 0,33% | - |
| 27.11.2024 | 179,15 | 179,30 | 177,95 | 179,15 | 0,00% | - |
| 26.11.2024 | 178,70 | 179,80 | 178,40 | 179,15 | -0,31% | - |
| 25.11.2024 | 180,65 | 181,05 | 178,00 | 179,70 | -0,58% | - |
| 22.11.2024 | 180,35 | 181,70 | 179,60 | 180,75 | 0,22% | - |
| 21.11.2024 | 178,00 | 180,55 | 177,55 | 180,35 | 1,26% | 5,00 |
| 20.11.2024 | 178,75 | 179,60 | 177,40 | 178,10 | -0,36% | - |
| 19.11.2024 | 178,40 | 179,65 | 177,55 | 178,75 | 0,70% | - |
| 18.11.2024 | 176,10 | 177,85 | 175,90 | 177,50 | 0,91% | - |
| 15.11.2024 | 176,65 | 176,65 | 174,75 | 175,90 | -0,42% | - |
| 14.11.2024 | 175,95 | 176,90 | 175,30 | 176,65 | 0,40% | - |
| 13.11.2024 | 178,35 | 178,35 | 174,40 | 175,95 | -1,29% | - |
| 12.11.2024 | 180,65 | 180,65 | 177,90 | 178,25 | -1,36% | - |
| 11.11.2024 | 181,25 | 182,05 | 180,30 | 180,70 | -0,19% | - |
| 08.11.2024 | 180,40 | 181,45 | 180,15 | 181,05 | 0,25% | - |
| 07.11.2024 | 185,00 | 185,20 | 179,95 | 180,60 | -2,38% | 314,00 |
| 06.11.2024 | 177,15 | 195,00 | 177,15 | 185,00 | 3,79% | 204,00 |
| 05.11.2024 | 178,35 | 179,55 | 177,80 | 178,25 | -0,11% | - |
| 04.11.2024 | 178,15 | 178,75 | 177,60 | 178,45 | 0,17% | 1,00 |
| 01.11.2024 | 176,35 | 178,70 | 176,25 | 178,15 | 0,96% | 5,00 |
| 31.10.2024 | 178,50 | 178,50 | 175,80 | 176,45 | -1,09% | 50,00 |
| 30.10.2024 | 179,60 | 179,85 | 178,40 | 178,40 | -0,83% | - |
| 29.10.2024 | 186,85 | 187,20 | 178,45 | 179,90 | -3,77% | 100,00 |
| 28.10.2024 | 185,50 | 187,30 | 185,50 | 186,95 | 0,78% | 22,00 |
| 25.10.2024 | 186,90 | 186,90 | 184,90 | 185,50 | -0,80% | 10,00 |
| 24.10.2024 | 185,30 | 187,20 | 185,30 | 187,00 | 0,86% | - |
| 23.10.2024 | 184,85 | 186,10 | 184,40 | 185,40 | 0,41% | - |
| 22.10.2024 | 186,25 | 186,25 | 183,25 | 184,65 | -0,75% | - |
| 21.10.2024 | 186,00 | 186,80 | 185,30 | 186,05 | -0,08% | - |
| 18.10.2024 | 186,90 | 186,90 | 184,45 | 186,20 | -0,37% | - |
| 17.10.2024 | 187,00 | 188,00 | 186,15 | 186,90 | -0,11% | - |
| 16.10.2024 | 187,45 | 188,05 | 185,25 | 187,10 | -0,19% | - |
| 15.10.2024 | 186,40 | 188,40 | 186,20 | 187,45 | 0,62% | - |
| 14.10.2024 | 187,05 | 187,55 | 185,70 | 186,30 | -0,51% | 50,00 |
| 11.10.2024 | 188,10 | 188,10 | 185,45 | 187,25 | -0,45% | - |
| 10.10.2024 | 186,15 | 188,30 | 185,85 | 188,10 | 1,05% | 60,00 |
| 09.10.2024 | 186,00 | 187,15 | 185,20 | 186,15 | 0,13% | 100,00 |
| 08.10.2024 | 185,65 | 186,10 | 184,05 | 185,90 | 0,08% | 51,00 |
| 07.10.2024 | 186,25 | 187,70 | 185,10 | 185,75 | -0,27% | 20,00 |
| 04.10.2024 | 184,50 | 187,70 | 184,40 | 186,25 | 0,95% | - |
| 03.10.2024 | 182,60 | 185,25 | 182,60 | 184,50 | 0,27% | - |
| 02.10.2024 | 184,00 | 184,95 | 183,30 | 184,00 | 0,00% | - |
| 01.10.2024 | 183,40 | 184,95 | 183,15 | 184,00 | 0,33% | - |
| 30.09.2024 | 183,45 | 183,95 | 182,70 | 183,40 | 0,05% | - |
| 27.09.2024 | 181,70 | 183,85 | 181,55 | 183,30 | 0,91% | - |
| 26.09.2024 | 180,65 | 182,55 | 180,65 | 181,65 | 0,50% | 10,00 |
| 25.09.2024 | 181,25 | 181,25 | 179,75 | 180,75 | -0,28% | 171,00 |
| 24.09.2024 | 180,65 | 182,30 | 180,05 | 181,25 | 0,61% | - |
| 23.09.2024 | 178,80 | 180,65 | 178,35 | 180,15 | 0,81% | 120,00 |
| 20.09.2024 | 180,50 | 180,50 | 176,00 | 178,70 | -0,97% | 20,00 |
| 19.09.2024 | 180,95 | 181,65 | 179,45 | 180,45 | -0,28% | 4,00 |
| 18.09.2024 | 180,15 | 181,85 | 180,05 | 180,95 | 0,44% | 18,00 |
| 17.09.2024 | 180,40 | 181,50 | 179,85 | 180,15 | -0,14% | 10,00 |
| 16.09.2024 | 175,95 | 180,85 | 175,50 | 180,40 | 2,53% | 62,00 |
| 13.09.2024 | 172,95 | 176,60 | 172,65 | 175,95 | 1,79% | 200,00 |
| 12.09.2024 | 174,30 | 177,50 | 170,70 | 172,85 | -0,77% | 100,00 |
| 11.09.2024 | 173,50 | 174,30 | 172,10 | 174,20 | 0,29% | - |
| 10.09.2024 | 174,05 | 175,10 | 173,20 | 173,70 | -0,32% | - |
| 09.09.2024 | 170,00 | 174,25 | 170,00 | 174,25 | 2,62% | 160,00 |
| 06.09.2024 | 176,90 | 177,00 | 168,90 | 169,80 | -4,07% | - |
| 05.09.2024 | 174,85 | 177,65 | 174,60 | 177,00 | 1,23% | - |
| 04.09.2024 | 174,75 | 176,15 | 174,45 | 174,85 | -0,48% | - |
| 03.09.2024 | 174,55 | 176,05 | 173,55 | 175,70 | 0,66% | - |
| 02.09.2024 | 173,70 | 174,75 | 172,75 | 174,55 | 0,49% | - |
| 30.08.2024 | 173,45 | 173,70 | 171,85 | 173,70 | 0,26% | - |
| 29.08.2024 | 173,30 | 174,50 | 172,90 | 173,25 | 0,03% | - |
| 28.08.2024 | 170,10 | 173,50 | 170,10 | 173,20 | 1,82% | - |
| 27.08.2024 | 168,70 | 170,25 | 168,70 | 170,10 | 0,89% | 68,00 |
| 26.08.2024 | 168,95 | 169,20 | 168,15 | 168,60 | -0,15% | - |
| 23.08.2024 | 169,25 | 169,80 | 168,45 | 168,85 | -0,09% | - |
| 22.08.2024 | 167,80 | 169,25 | 167,80 | 169,00 | 0,48% | - |
| 21.08.2024 | 169,40 | 169,60 | 167,15 | 168,20 | -0,71% | - |
| 20.08.2024 | 168,60 | 169,75 | 168,35 | 169,40 | 0,47% | - |
| 19.08.2024 | 167,40 | 169,45 | 167,35 | 168,60 | 0,69% | 75,00 |
| 16.08.2024 | 166,50 | 167,55 | 165,90 | 167,45 | 0,63% | - |
| 15.08.2024 | 167,00 | 167,40 | 166,05 | 166,40 | -0,36% | - |
| 14.08.2024 | 166,15 | 167,20 | 165,70 | 167,00 | 0,51% | - |
| 13.08.2024 | 165,70 | 167,70 | 165,25 | 166,15 | 0,61% | - |
| 12.08.2024 | 166,05 | 167,75 | 165,15 | 165,15 | -0,51% | 23,00 |
| 09.08.2024 | 164,80 | 167,40 | 164,70 | 166,00 | 0,61% | - |
| 08.08.2024 | 162,70 | 166,70 | 162,70 | 165,00 | 1,63% | - |
| 07.08.2024 | 163,00 | 165,35 | 162,35 | 162,35 | -0,18% | - |
| 06.08.2024 | 162,35 | 166,45 | 162,25 | 162,65 | 0,09% | - |
| 05.08.2024 | 162,50 | 163,70 | 160,25 | 162,50 | -0,67% | 4,00 |