16,900€
-0,76%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 9,17 | 9,38 | 9,03 | 9,15 | -0,22% | 220,00 |
| 05.06.2025 | 9,19 | 9,29 | 9,16 | 9,17 | -0,22% | - |
| 04.06.2025 | 9,19 | 9,25 | 9,18 | 9,19 | 0,16% | - |
| 03.06.2025 | 9,17 | 9,24 | 9,16 | 9,17 | -0,16% | - |
| 02.06.2025 | 9,22 | 9,29 | 9,03 | 9,19 | -0,38% | 2.851,00 |
| 30.05.2025 | 9,16 | 9,22 | 9,13 | 9,22 | 0,71% | 1.260,00 |
| 29.05.2025 | 8,92 | 9,18 | 8,92 | 9,16 | 2,69% | 315,00 |
| 28.05.2025 | 9,08 | 9,19 | 8,82 | 8,92 | -1,76% | 30,00 |
| 27.05.2025 | 8,98 | 9,19 | 8,97 | 9,08 | 1,06% | - |
| 26.05.2025 | 9,19 | 9,20 | 8,92 | 8,98 | -0,33% | 270,00 |
| 23.05.2025 | 8,88 | 9,18 | 8,72 | 9,01 | 1,58% | 1.327,00 |
| 22.05.2025 | 8,51 | 9,11 | 8,30 | 8,87 | 4,23% | 3.510,00 |
| 21.05.2025 | 8,81 | 8,82 | 8,32 | 8,51 | -3,51% | 100,00 |
| 20.05.2025 | 8,84 | 8,91 | 8,67 | 8,82 | -0,17% | - |
| 19.05.2025 | 9,11 | 9,15 | 8,78 | 8,84 | -3,50% | 300,00 |
| 16.05.2025 | 9,20 | 9,30 | 9,00 | 9,16 | -0,60% | - |
| 15.05.2025 | 9,36 | 9,42 | 9,17 | 9,21 | -1,44% | 50,00 |
| 14.05.2025 | 9,41 | 9,56 | 9,26 | 9,35 | -0,74% | 1.750,00 |
| 13.05.2025 | 9,35 | 9,60 | 9,22 | 9,42 | 0,70% | 200,00 |
| 12.05.2025 | 9,57 | 9,95 | 9,02 | 9,35 | -2,25% | 10.350,00 |
| 09.05.2025 | 9,56 | 9,85 | 9,34 | 9,57 | -0,47% | 1.984,00 |
| 08.05.2025 | 9,29 | 10,01 | 9,17 | 9,61 | 4,17% | 11.265,00 |
| 07.05.2025 | 9,47 | 9,60 | 9,05 | 9,23 | -2,54% | 322,00 |
| 06.05.2025 | 9,64 | 9,88 | 9,43 | 9,47 | -1,92% | 1.164,00 |
| 05.05.2025 | 9,50 | 9,70 | 9,20 | 9,65 | 1,42% | 6.050,00 |
| 02.05.2025 | 9,31 | 9,53 | 8,91 | 9,52 | 3,31% | 742,00 |
| 30.04.2025 | 9,03 | 9,35 | 8,49 | 9,21 | 2,11% | 3.438,00 |
| 29.04.2025 | 8,54 | 9,23 | 8,03 | 9,02 | 5,68% | 2.690,00 |
| 28.04.2025 | 8,87 | 8,99 | 8,45 | 8,54 | -3,61% | 1.000,00 |
| 25.04.2025 | 8,90 | 9,10 | 8,54 | 8,86 | -1,06% | 1.335,00 |
| 24.04.2025 | 8,06 | 8,96 | 8,04 | 8,95 | 10,97% | 833,00 |
| 23.04.2025 | 7,95 | 8,14 | 7,75 | 8,07 | 3,07% | - |
| 22.04.2025 | 7,63 | 7,83 | 7,61 | 7,83 | 1,49% | - |
| 17.04.2025 | 7,72 | 7,81 | 7,59 | 7,71 | 1,05% | - |
| 16.04.2025 | 7,73 | 7,87 | 7,61 | 7,63 | -1,99% | 500,00 |