18,310€
-3,22%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 18,61 | 18,67 | 17,96 | 18,07 | -2,06% | 553,00 |
| 09.10.2025 | 18,44 | 18,79 | 18,38 | 18,45 | -0,91% | 110,00 |
| 08.10.2025 | 18,59 | 18,62 | 18,59 | 18,62 | 1,64% | - |
| 07.10.2025 | 18,35 | 18,43 | 18,09 | 18,32 | -0,27% | - |
| 06.10.2025 | 17,68 | 18,37 | 17,50 | 18,37 | 2,91% | 158,00 |
| 03.10.2025 | 18,69 | 18,79 | 17,48 | 17,85 | -3,09% | 1.061,00 |
| 02.10.2025 | 17,81 | 18,73 | 17,63 | 18,42 | 3,37% | 1.062,00 |
| 01.10.2025 | 17,77 | 17,96 | 17,68 | 17,82 | -1,27% | 486,00 |
| 30.09.2025 | 17,85 | 18,10 | 17,72 | 18,05 | 1,80% | 1,00 |
| 29.09.2025 | 18,15 | 18,21 | 17,68 | 17,73 | -3,90% | 3.854,00 |
| 26.09.2025 | 18,42 | 18,45 | 18,40 | 18,45 | -1,44% | - |
| 25.09.2025 | 18,87 | 18,90 | 18,63 | 18,72 | -1,00% | - |
| 24.09.2025 | 18,87 | 18,91 | 18,87 | 18,91 | 2,77% | - |
| 23.09.2025 | 18,68 | 18,96 | 18,26 | 18,40 | -1,18% | 201,00 |
| 22.09.2025 | 17,80 | 19,00 | 17,78 | 18,62 | 1,97% | 502,00 |
| 19.09.2025 | 18,43 | 18,52 | 18,13 | 18,26 | -1,83% | 25,00 |
| 18.09.2025 | 18,79 | 19,02 | 18,44 | 18,60 | 0,05% | 703,00 |
| 17.09.2025 | 18,61 | 18,77 | 18,59 | 18,59 | -1,43% | - |
| 16.09.2025 | 17,95 | 18,93 | 17,92 | 18,86 | 5,42% | 450,00 |
| 15.09.2025 | 17,22 | 17,89 | 16,96 | 17,89 | 6,49% | - |
| 12.09.2025 | 16,79 | 16,80 | 16,76 | 16,80 | 3,07% | - |
| 11.09.2025 | 15,46 | 16,40 | 15,25 | 16,30 | -0,24% | 1.253,00 |
| 10.09.2025 | 16,76 | 16,91 | 16,15 | 16,34 | -5,44% | 688,00 |
| 09.09.2025 | 16,84 | 17,29 | 16,80 | 17,28 | 1,41% | - |
| 08.09.2025 | 16,94 | 17,04 | 16,94 | 17,04 | 0,59% | - |
| 05.09.2025 | 17,07 | 17,12 | 16,67 | 16,94 | -0,53% | 39,00 |
| 04.09.2025 | 17,29 | 17,48 | 16,82 | 17,03 | -1,33% | 12,00 |
| 03.09.2025 | 16,65 | 17,67 | 16,63 | 17,26 | 3,60% | 366,00 |
| 02.09.2025 | 17,06 | 17,06 | 16,28 | 16,66 | -2,34% | 423,00 |
| 01.09.2025 | 16,89 | 17,34 | 16,66 | 17,06 | 1,07% | 627,00 |
| 29.08.2025 | 16,77 | 17,71 | 16,61 | 16,88 | -0,06% | 9.778,00 |
| 28.08.2025 | 15,81 | 17,18 | 15,63 | 16,89 | 6,83% | 4.936,00 |
| 27.08.2025 | 15,73 | 15,90 | 15,71 | 15,81 | 0,44% | 812,00 |
| 26.08.2025 | 15,92 | 15,93 | 15,62 | 15,74 | -1,19% | - |
| 25.08.2025 | 15,75 | 15,97 | 15,63 | 15,93 | 1,08% | 1.000,00 |
| 22.08.2025 | 16,08 | 16,09 | 15,58 | 15,76 | -2,05% | 453,00 |
| 21.08.2025 | 14,80 | 16,59 | 14,79 | 16,09 | 8,50% | 3.694,00 |
| 20.08.2025 | 14,91 | 15,09 | 14,72 | 14,83 | -0,40% | 400,00 |
| 19.08.2025 | 14,83 | 15,13 | 14,77 | 14,89 | 0,40% | - |
| 18.08.2025 | 14,81 | 15,25 | 14,61 | 14,83 | 0,20% | 2.434,00 |
| 15.08.2025 | 13,83 | 14,97 | 13,78 | 14,80 | 7,25% | 1.196,00 |
| 14.08.2025 | 13,65 | 13,88 | 13,61 | 13,80 | 0,95% | 218,00 |
| 13.08.2025 | 13,63 | 13,75 | 13,51 | 13,67 | 0,44% | 100,00 |
| 12.08.2025 | 13,69 | 13,91 | 12,86 | 13,61 | -0,51% | 2,00 |
| 11.08.2025 | 13,75 | 14,01 | 13,39 | 13,68 | -0,51% | 775,00 |
| 08.08.2025 | 12,55 | 13,80 | 12,54 | 13,75 | 9,56% | 1.778,00 |
| 07.08.2025 | 13,36 | 13,36 | 12,19 | 12,55 | -6,06% | 1.300,00 |
| 06.08.2025 | 12,60 | 13,47 | 11,82 | 13,36 | 6,37% | 3.493,00 |
| 05.08.2025 | 11,50 | 12,92 | 11,46 | 12,56 | 9,31% | 801,00 |
| 04.08.2025 | 11,45 | 11,56 | 11,39 | 11,49 | 0,35% | 190,00 |
| 01.08.2025 | 11,78 | 11,79 | 11,36 | 11,45 | -2,80% | 2.948,00 |
| 31.07.2025 | 12,17 | 12,22 | 11,36 | 11,78 | -3,20% | 853,00 |
| 30.07.2025 | 12,27 | 12,40 | 12,15 | 12,17 | -0,90% | 546,00 |
| 29.07.2025 | 12,23 | 12,57 | 12,13 | 12,28 | 0,57% | 77,00 |
| 28.07.2025 | 11,93 | 12,34 | 11,68 | 12,21 | 2,35% | 408,00 |
| 25.07.2025 | 12,65 | 12,66 | 11,88 | 11,93 | -5,84% | 456,00 |
| 24.07.2025 | 11,98 | 12,67 | 11,95 | 12,67 | 5,76% | - |
| 23.07.2025 | 12,74 | 12,90 | 11,76 | 11,98 | -5,67% | 217,00 |
| 22.07.2025 | 12,85 | 13,07 | 12,56 | 12,70 | -1,70% | 1.939,00 |
| 21.07.2025 | 13,09 | 13,29 | 12,91 | 12,92 | -1,30% | 1.800,00 |
| 18.07.2025 | 13,46 | 13,49 | 13,04 | 13,09 | -2,82% | 3.156,00 |
| 17.07.2025 | 13,66 | 13,69 | 13,31 | 13,47 | -1,17% | 1.318,00 |
| 16.07.2025 | 13,73 | 13,87 | 13,57 | 13,63 | -0,73% | 525,00 |
| 15.07.2025 | 13,21 | 13,84 | 13,17 | 13,73 | 3,78% | 265,00 |
| 14.07.2025 | 13,19 | 13,76 | 13,14 | 13,23 | -1,42% | 436,00 |
| 11.07.2025 | 12,11 | 13,99 | 12,10 | 13,42 | 11,74% | 3.712,00 |
| 10.07.2025 | 13,19 | 13,31 | 11,96 | 12,01 | -9,02% | 2.913,00 |
| 09.07.2025 | 14,09 | 14,09 | 12,83 | 13,20 | -6,25% | 2.241,00 |
| 08.07.2025 | 13,09 | 14,09 | 13,09 | 14,08 | 7,40% | 4.119,00 |
| 07.07.2025 | 12,79 | 13,38 | 12,77 | 13,11 | 2,50% | 277,00 |
| 04.07.2025 | 12,81 | 13,07 | 12,52 | 12,79 | -0,16% | 700,00 |
| 03.07.2025 | 13,57 | 13,76 | 12,26 | 12,81 | -5,39% | 2.986,00 |
| 02.07.2025 | 12,92 | 13,60 | 12,64 | 13,54 | 5,29% | 3.357,00 |
| 01.07.2025 | 12,36 | 12,86 | 0,00 | 12,86 | 3,96% | 300,00 |
| 30.06.2025 | 12,41 | 12,55 | 12,23 | 12,37 | -0,16% | - |
| 27.06.2025 | 12,30 | 12,56 | 12,22 | 12,39 | 0,81% | - |
| 26.06.2025 | 12,05 | 12,40 | 12,04 | 12,29 | 2,08% | - |
| 25.06.2025 | 11,98 | 12,85 | 11,93 | 12,04 | 0,42% | - |
| 24.06.2025 | 10,84 | 11,99 | 0,00 | 11,99 | 11,53% | 3.256,00 |
| 23.06.2025 | 10,05 | 10,96 | 0,00 | 10,75 | 7,07% | 1.890,00 |
| 20.06.2025 | 9,73 | 10,26 | 9,73 | 10,04 | 3,24% | 549,00 |
| 19.06.2025 | 9,60 | 9,94 | 9,58 | 9,73 | 1,14% | - |
| 18.06.2025 | 9,77 | 9,92 | 9,56 | 9,62 | -1,54% | - |
| 17.06.2025 | 9,55 | 9,94 | 9,54 | 9,77 | 1,98% | 322,00 |
| 16.06.2025 | 9,50 | 9,82 | 9,49 | 9,58 | 0,79% | 100,00 |
| 13.06.2025 | 9,84 | 9,92 | 9,44 | 9,50 | -3,36% | 410,00 |
| 12.06.2025 | 9,21 | 10,00 | 9,13 | 9,83 | 6,73% | - |
| 11.06.2025 | 9,53 | 9,78 | 9,09 | 9,21 | -3,81% | 60,00 |
| 10.06.2025 | 9,28 | 9,85 | 9,27 | 9,58 | 3,12% | 2.825,00 |
| 09.06.2025 | 9,14 | 9,52 | 9,12 | 9,29 | 1,53% | 110,00 |