206,000€
3,41%
Echtzeit-Aktienkurs Baloise Holding AG
Bid:
Ask:
Aktienkurse zur Baloise Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 199,35 | 208,30 | 196,90 | 205,90 | 3,36% | 492,00 |
| 17.04.2025 | 195,35 | 199,80 | 195,35 | 199,20 | 1,81% | - |
| 16.04.2025 | 193,45 | 196,90 | 192,95 | 195,65 | 0,15% | 31,00 |
| 15.04.2025 | 192,70 | 195,75 | 192,30 | 195,35 | 1,43% | - |
| 14.04.2025 | 190,20 | 192,90 | 189,70 | 192,60 | 1,26% | 10,00 |
| 11.04.2025 | 190,50 | 191,00 | 185,50 | 190,20 | 0,32% | - |
| 10.04.2025 | 186,50 | 189,80 | 184,40 | 189,60 | 2,60% | 15,00 |
| 09.04.2025 | 184,70 | 185,80 | 177,65 | 184,80 | -0,65% | - |
| 08.04.2025 | 189,85 | 189,95 | 180,25 | 186,00 | 2,71% | - |
| 07.04.2025 | 186,65 | 187,40 | 178,00 | 181,10 | -4,66% | 27,00 |
| 04.04.2025 | 196,15 | 198,40 | 189,85 | 189,95 | -3,11% | 156,00 |
| 03.04.2025 | 196,05 | 197,25 | 193,40 | 196,05 | 0,00% | 1,00 |
| 02.04.2025 | 195,55 | 197,10 | 195,30 | 196,05 | 0,20% | - |
| 01.04.2025 | 193,50 | 196,70 | 193,50 | 195,65 | 0,90% | - |
| 31.03.2025 | 197,10 | 198,45 | 184,20 | 193,90 | -2,46% | 10,00 |
| 28.03.2025 | 200,60 | 202,00 | 198,70 | 198,80 | -0,97% | 25,00 |
| 27.03.2025 | 198,80 | 201,90 | 198,10 | 200,75 | 0,98% | - |
| 26.03.2025 | 198,15 | 200,20 | 197,35 | 198,80 | 0,33% | 7,00 |
| 25.03.2025 | 190,70 | 204,20 | 190,35 | 198,15 | 3,91% | 170,00 |
| 24.03.2025 | 192,50 | 193,20 | 190,45 | 190,70 | -0,94% | - |
| 21.03.2025 | 192,40 | 193,00 | 190,90 | 192,50 | 0,10% | 70,00 |
| 20.03.2025 | 191,50 | 192,60 | 189,80 | 192,30 | 0,42% | - |
| 19.03.2025 | 187,70 | 191,85 | 187,15 | 191,50 | 2,02% | 20,00 |
| 18.03.2025 | 186,40 | 190,05 | 186,00 | 187,70 | 0,70% | - |
| 17.03.2025 | 184,00 | 186,45 | 183,85 | 186,40 | 1,14% | 100,00 |
| 14.03.2025 | 185,50 | 186,05 | 182,80 | 184,30 | -0,65% | - |
| 13.03.2025 | 185,20 | 187,75 | 184,80 | 185,50 | 0,16% | - |
| 12.03.2025 | 180,55 | 185,90 | 180,55 | 185,20 | 2,58% | - |
| 11.03.2025 | 182,75 | 183,65 | 179,25 | 180,55 | -1,20% | - |
| 10.03.2025 | 186,25 | 187,40 | 182,55 | 182,75 | -1,91% | - |
| 07.03.2025 | 183,30 | 186,40 | 183,30 | 186,30 | 1,44% | 100,00 |
| 06.03.2025 | 184,55 | 185,25 | 183,20 | 183,65 | -0,49% | - |
| 05.03.2025 | 189,80 | 190,35 | 183,50 | 184,55 | -2,61% | - |
| 04.03.2025 | 186,35 | 190,20 | 186,15 | 189,50 | 1,58% | - |
| 03.03.2025 | 184,85 | 187,60 | 184,85 | 186,55 | 0,76% | 118,00 |
| 28.02.2025 | 184,10 | 185,35 | 182,95 | 185,15 | 0,54% | - |
| 27.02.2025 | 184,55 | 184,70 | 182,55 | 184,15 | -0,05% | - |
| 26.02.2025 | 183,00 | 185,10 | 182,30 | 184,25 | 0,74% | 34,00 |
| 25.02.2025 | 179,65 | 183,15 | 179,25 | 182,90 | 1,87% | - |
| 24.02.2025 | 177,95 | 180,10 | 177,95 | 179,55 | 0,84% | - |
| 21.02.2025 | 178,55 | 179,20 | 177,40 | 178,05 | -0,28% | - |
| 20.02.2025 | 178,00 | 179,45 | 178,00 | 178,55 | 0,31% | - |
| 19.02.2025 | 178,25 | 178,95 | 177,65 | 178,00 | -0,14% | 50,00 |
| 18.02.2025 | 178,85 | 179,10 | 177,75 | 178,25 | -0,34% | - |
| 17.02.2025 | 177,30 | 179,15 | 177,30 | 178,85 | 0,87% | - |
| 14.02.2025 | 178,85 | 179,20 | 176,90 | 177,30 | -0,89% | - |
| 13.02.2025 | 178,30 | 179,90 | 177,00 | 178,90 | 0,34% | - |
| 12.02.2025 | 181,05 | 181,05 | 177,55 | 178,30 | -1,52% | 200,00 |
| 11.02.2025 | 180,35 | 181,45 | 180,15 | 181,05 | 0,39% | - |
| 10.02.2025 | 178,35 | 180,40 | 177,65 | 180,35 | 1,46% | - |
| 07.02.2025 | 176,90 | 178,10 | 176,75 | 177,75 | 0,48% | - |
| 06.02.2025 | 177,70 | 178,05 | 176,65 | 176,90 | -0,23% | - |
| 05.02.2025 | 175,35 | 177,30 | 174,65 | 177,30 | 1,11% | - |
| 04.02.2025 | 176,05 | 176,35 | 174,60 | 175,35 | -0,40% | - |
| 03.02.2025 | 171,80 | 177,00 | 171,80 | 176,05 | 0,00% | - |
| 31.01.2025 | 176,55 | 177,10 | 175,70 | 176,05 | -0,40% | 25,00 |
| 30.01.2025 | 176,95 | 177,75 | 176,30 | 176,75 | -0,17% | - |
| 29.01.2025 | 177,40 | 178,20 | 176,40 | 177,05 | -0,25% | - |
| 28.01.2025 | 178,10 | 179,00 | 177,30 | 177,50 | -0,50% | - |
| 27.01.2025 | 172,65 | 178,40 | 172,65 | 178,40 | 2,68% | - |
| 24.01.2025 | 175,55 | 176,00 | 173,45 | 173,75 | -1,08% | - |
| 23.01.2025 | 175,65 | 176,70 | 175,30 | 175,65 | 0,00% | - |
| 22.01.2025 | 176,00 | 177,65 | 175,45 | 175,65 | -0,23% | - |
| 21.01.2025 | 174,20 | 176,05 | 174,05 | 176,05 | 0,92% | - |
| 20.01.2025 | 175,95 | 176,40 | 174,20 | 174,45 | -0,80% | - |
| 17.01.2025 | 175,45 | 176,95 | 175,35 | 175,85 | 0,23% | - |
| 16.01.2025 | 175,50 | 176,35 | 174,80 | 175,45 | -0,11% | - |
| 15.01.2025 | 173,85 | 176,80 | 173,85 | 175,65 | 1,04% | - |
| 14.01.2025 | 176,00 | 176,50 | 173,60 | 173,85 | -1,11% | - |
| 13.01.2025 | 176,00 | 176,15 | 174,65 | 175,80 | -0,37% | - |
| 10.01.2025 | 177,95 | 178,45 | 175,70 | 176,45 | -0,84% | 20,00 |
| 09.01.2025 | 178,00 | 178,60 | 177,30 | 177,95 | -0,03% | 6,00 |
| 08.01.2025 | 176,35 | 178,20 | 176,25 | 178,00 | 0,91% | - |
| 07.01.2025 | 177,65 | 178,05 | 176,05 | 176,40 | -0,70% | - |
| 06.01.2025 | 178,55 | 179,10 | 177,40 | 177,65 | -0,50% | 40,00 |
| 03.01.2025 | 175,35 | 178,70 | 175,25 | 178,55 | 1,91% | 9,00 |
| 02.01.2025 | 174,50 | 175,30 | 173,95 | 175,20 | 0,52% | - |
| 30.12.2024 | 174,80 | 175,00 | 174,15 | 174,30 | -0,26% | - |
| 27.12.2024 | 175,05 | 175,15 | 173,60 | 174,75 | -0,17% | - |
| 23.12.2024 | 174,25 | 175,40 | 173,70 | 175,05 | 0,63% | - |
| 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% | - |