211,600€
-0,14%
Echtzeit-Aktienkurs Baloise Holding AG
Bid:
Ask:
Aktienkurse zur Baloise Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |