14,920€
0,61%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,93 | 14,95 | 14,56 | 14,78 | -0,34% | 1,00 |
| 05.03.2026 | 14,42 | 14,96 | 14,30 | 14,83 | 1,64% | 80,00 |
| 04.03.2026 | 14,65 | 14,66 | 14,56 | 14,59 | -4,45% | - |
| 03.03.2026 | 15,32 | 15,32 | 15,25 | 15,27 | -1,36% | - |
| 02.03.2026 | 15,39 | 15,95 | 15,18 | 15,48 | -2,33% | 1.661,00 |
| 27.02.2026 | 15,86 | 15,86 | 15,83 | 15,85 | 0,19% | - |
| 26.02.2026 | 15,99 | 16,54 | 15,82 | 15,82 | 1,48% | 2,00 |
| 25.02.2026 | 15,61 | 15,61 | 15,59 | 15,59 | 1,83% | - |
| 24.02.2026 | 14,92 | 15,43 | 14,89 | 15,31 | 1,12% | 59,00 |
| 23.02.2026 | 15,12 | 15,14 | 15,03 | 15,14 | -1,50% | - |
| 20.02.2026 | 15,34 | 15,40 | 15,34 | 15,37 | 0,13% | - |
| 19.02.2026 | 15,86 | 16,04 | 15,28 | 15,35 | -2,10% | 109,00 |
| 18.02.2026 | 15,66 | 15,70 | 15,66 | 15,68 | -3,03% | - |
| 17.02.2026 | 16,14 | 16,17 | 16,14 | 16,17 | -0,19% | - |
| 16.02.2026 | 16,07 | 16,60 | 15,91 | 16,20 | 1,25% | 658,00 |
| 13.02.2026 | 15,81 | 16,12 | 15,34 | 16,00 | -0,19% | 401,00 |
| 12.02.2026 | 15,26 | 16,09 | 15,25 | 16,03 | 3,49% | - |
| 11.02.2026 | 15,86 | 15,89 | 15,49 | 15,49 | -2,15% | 1,00 |
| 10.02.2026 | 15,70 | 15,86 | 15,61 | 15,83 | 0,44% | 150,00 |
| 09.02.2026 | 15,69 | 15,95 | 15,67 | 15,76 | 3,01% | 125,00 |
| 06.02.2026 | 15,87 | 15,89 | 15,28 | 15,30 | -5,61% | 1.654,00 |
| 05.02.2026 | 15,98 | 16,25 | 15,94 | 16,21 | 0,87% | 1,00 |
| 04.02.2026 | 16,02 | 16,15 | 16,02 | 16,07 | 0,00% | - |
| 03.02.2026 | 16,46 | 16,55 | 15,87 | 16,07 | -2,13% | 1.336,00 |
| 02.02.2026 | 16,02 | 16,58 | 15,96 | 16,42 | 0,92% | 1,00 |
| 30.01.2026 | 16,26 | 16,57 | 16,20 | 16,27 | 0,49% | 4.484,00 |
| 29.01.2026 | 16,16 | 16,56 | 16,06 | 16,19 | -0,31% | 1.200,00 |
| 28.01.2026 | 15,56 | 16,32 | 15,47 | 16,24 | 2,27% | 2.459,00 |
| 27.01.2026 | 15,88 | 15,88 | 15,87 | 15,88 | -2,58% | - |
| 26.01.2026 | 16,26 | 16,31 | 16,24 | 16,30 | -2,74% | - |
| 23.01.2026 | 16,86 | 16,87 | 16,63 | 16,76 | -0,53% | 750,00 |
| 22.01.2026 | 16,52 | 16,94 | 16,16 | 16,85 | 2,12% | 724,00 |
| 21.01.2026 | 16,58 | 16,65 | 15,80 | 16,50 | 0,00% | 618,00 |
| 20.01.2026 | 16,30 | 16,81 | 16,17 | 16,50 | 0,00% | 1.898,00 |
| 19.01.2026 | 16,40 | 16,66 | 16,17 | 16,50 | 2,04% | 1.610,00 |
| 16.01.2026 | 16,26 | 16,26 | 16,06 | 16,17 | -0,49% | - |
| 15.01.2026 | 15,68 | 16,40 | 15,68 | 16,25 | 4,57% | 2.957,00 |
| 14.01.2026 | 14,89 | 16,04 | 14,82 | 15,54 | 6,73% | 11.852,00 |
| 13.01.2026 | 14,36 | 14,61 | 14,36 | 14,56 | -0,07% | - |
| 12.01.2026 | 14,54 | 14,57 | 14,53 | 14,57 | -0,21% | - |
| 09.01.2026 | 14,47 | 14,76 | 14,34 | 14,60 | 1,25% | 1.342,00 |
| 08.01.2026 | 14,58 | 14,73 | 14,42 | 14,42 | -3,80% | - |
| 07.01.2026 | 14,98 | 14,99 | 14,97 | 14,99 | -1,12% | - |
| 06.01.2026 | 15,30 | 15,37 | 15,16 | 15,16 | -0,92% | 55,00 |
| 05.01.2026 | 15,28 | 15,36 | 15,09 | 15,30 | 0,13% | - |
| 02.01.2026 | 15,32 | 15,34 | 15,28 | 15,28 | 1,53% | - |
| 30.12.2025 | 15,06 | 15,06 | 15,04 | 15,05 | 2,73% | - |
| 29.12.2025 | 14,78 | 15,00 | 14,65 | 14,65 | 3,97% | - |
| 23.12.2025 | 13,90 | 14,45 | 13,68 | 14,09 | 1,59% | 184,00 |
| 22.12.2025 | 13,36 | 14,06 | 13,24 | 13,87 | 1,76% | 537,00 |
| 19.12.2025 | 13,74 | 14,01 | 13,39 | 13,63 | -1,23% | 1.828,00 |
| 18.12.2025 | 13,35 | 14,23 | 13,32 | 13,80 | 0,51% | 2.156,00 |
| 17.12.2025 | 13,72 | 13,73 | 13,71 | 13,73 | -0,29% | - |
| 16.12.2025 | 13,82 | 13,91 | 13,62 | 13,77 | -0,65% | 422,00 |
| 15.12.2025 | 14,03 | 14,09 | 13,73 | 13,86 | -1,14% | 2.502,00 |
| 12.12.2025 | 14,46 | 14,58 | 13,84 | 14,02 | -3,04% | 11,00 |
| 11.12.2025 | 14,59 | 14,59 | 14,40 | 14,46 | -1,70% | 4,00 |
| 10.12.2025 | 14,69 | 14,73 | 14,69 | 14,71 | 1,03% | - |
| 09.12.2025 | 14,53 | 14,57 | 14,49 | 14,56 | 0,69% | - |
| 08.12.2025 | 14,87 | 14,88 | 14,30 | 14,46 | -3,98% | 636,00 |
| 05.12.2025 | 15,06 | 15,09 | 15,03 | 15,06 | -0,40% | - |
| 04.12.2025 | 15,43 | 15,51 | 15,12 | 15,12 | -4,61% | - |
| 03.12.2025 | 15,83 | 15,85 | 15,83 | 15,85 | -0,06% | - |
| 02.12.2025 | 16,21 | 16,23 | 15,68 | 15,86 | -2,04% | - |
| 01.12.2025 | 16,62 | 16,96 | 16,05 | 16,19 | -2,59% | 618,00 |
| 28.11.2025 | 16,05 | 16,80 | 16,02 | 16,62 | 3,88% | 465,00 |
| 27.11.2025 | 15,93 | 16,29 | 15,80 | 16,00 | 1,91% | 15,00 |
| 26.11.2025 | 15,86 | 15,93 | 15,58 | 15,70 | 2,68% | - |
| 25.11.2025 | 15,33 | 15,33 | 15,29 | 15,29 | 0,26% | - |
| 24.11.2025 | 15,21 | 15,71 | 15,16 | 15,25 | 1,60% | - |
| 21.11.2025 | 15,61 | 15,62 | 14,90 | 15,01 | -4,76% | 658,00 |
| 20.11.2025 | 15,46 | 15,76 | 15,20 | 15,76 | 2,87% | 400,00 |
| 19.11.2025 | 15,23 | 15,35 | 14,89 | 15,32 | 1,59% | 1.212,00 |
| 18.11.2025 | 15,19 | 15,43 | 14,96 | 15,08 | -4,38% | 890,00 |
| 17.11.2025 | 15,78 | 15,79 | 15,76 | 15,77 | 0,19% | 112,00 |
| 14.11.2025 | 15,68 | 15,89 | 15,15 | 15,74 | -1,75% | 353,00 |
| 13.11.2025 | 16,11 | 16,15 | 15,98 | 16,02 | 1,01% | 1.051,00 |
| 12.11.2025 | 15,98 | 16,11 | 15,45 | 15,86 | -0,94% | 108,00 |
| 11.11.2025 | 15,63 | 16,38 | 15,11 | 16,01 | 0,38% | 440,00 |
| 10.11.2025 | 15,51 | 16,06 | 15,50 | 15,95 | 4,18% | 169,00 |
| 07.11.2025 | 15,17 | 15,49 | 14,71 | 15,31 | -3,59% | 5,00 |
| 06.11.2025 | 16,19 | 16,94 | 15,88 | 15,88 | -3,23% | 1.343,00 |
| 05.11.2025 | 16,45 | 16,45 | 16,41 | 16,41 | -0,30% | - |
| 04.11.2025 | 17,30 | 17,30 | 16,32 | 16,46 | -4,69% | 11,00 |
| 03.11.2025 | 17,39 | 17,41 | 17,09 | 17,27 | -0,69% | - |
| 31.10.2025 | 17,69 | 17,88 | 16,98 | 17,39 | -1,53% | 82,00 |
| 30.10.2025 | 17,65 | 17,98 | 17,30 | 17,66 | -2,81% | 567,00 |
| 29.10.2025 | 18,14 | 18,17 | 18,13 | 18,17 | -1,14% | - |
| 28.10.2025 | 18,40 | 18,51 | 18,32 | 18,38 | 0,27% | - |
| 27.10.2025 | 18,24 | 18,40 | 18,24 | 18,33 | -0,33% | - |
| 24.10.2025 | 18,38 | 18,40 | 18,38 | 18,39 | -2,80% | - |
| 23.10.2025 | 18,88 | 19,13 | 18,64 | 18,92 | 0,37% | - |
| 22.10.2025 | 19,41 | 19,69 | 18,85 | 18,85 | 1,40% | 1.504,00 |
| 21.10.2025 | 18,70 | 18,71 | 18,46 | 18,59 | -0,59% | - |
| 20.10.2025 | 18,33 | 18,78 | 18,13 | 18,70 | 3,89% | 1.132,00 |
| 17.10.2025 | 18,78 | 18,89 | 17,64 | 18,00 | -4,76% | 2.474,00 |
| 16.10.2025 | 19,31 | 19,44 | 18,74 | 18,90 | -2,02% | 176,00 |
| 15.10.2025 | 18,65 | 19,89 | 18,46 | 19,29 | 3,77% | 1.836,00 |
| 14.10.2025 | 18,21 | 18,74 | 17,98 | 18,59 | 1,36% | 445,00 |
| 13.10.2025 | 18,01 | 18,94 | 17,77 | 18,34 | 1,49% | 2.633,00 |