21,300€
1,43%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 20,95 | 21,88 | 20,95 | 21,73 | 3,45% | 943,00 |
| 15.09.2026 | 20,93 | 21,00 | 20,88 | 21,00 | 0,72% | - |
| 14.09.2026 | 22,85 | 23,00 | 20,80 | 20,85 | -9,45% | 1.100,00 |
| 11.09.2026 | 22,73 | 23,25 | 22,73 | 23,03 | -0,11% | - |
| 10.09.2026 | 22,95 | 23,05 | 22,90 | 23,05 | -2,33% | - |
| 09.09.2026 | 23,53 | 23,60 | 23,50 | 23,60 | 0,21% | - |
| 08.09.2026 | 23,48 | 23,75 | 23,10 | 23,55 | 0,32% | 127,00 |
| 07.09.2026 | 22,88 | 23,78 | 22,88 | 23,48 | 4,68% | 553,00 |
| 04.09.2026 | 22,88 | 23,13 | 22,43 | 22,43 | -1,86% | 30,00 |
| 03.09.2026 | 22,85 | 23,23 | 22,45 | 22,85 | 0,66% | - |
| 02.09.2026 | 22,83 | 22,93 | 21,75 | 22,70 | -1,94% | 232,00 |
| 01.09.2026 | 23,33 | 23,43 | 22,68 | 23,15 | -3,74% | 463,00 |
| 31.08.2026 | 24,28 | 24,38 | 24,03 | 24,05 | -2,04% | 4,00 |
| 28.08.2026 | 24,38 | 24,78 | 24,15 | 24,55 | 4,47% | 445,00 |
| 27.08.2026 | 23,30 | 23,58 | 23,25 | 23,50 | -0,63% | - |
| 26.08.2026 | 22,90 | 23,83 | 22,33 | 23,65 | 2,16% | 542,00 |
| 25.08.2026 | 22,63 | 23,18 | 22,63 | 23,15 | 0,11% | - |
| 24.08.2026 | 23,18 | 23,18 | 23,03 | 23,13 | 0,00% | - |
| 21.08.2026 | 22,43 | 23,33 | 21,40 | 23,13 | 2,89% | 1.431,00 |
| 20.08.2026 | 22,45 | 22,78 | 22,45 | 22,48 | -0,33% | - |
| 19.08.2026 | 23,13 | 23,30 | 22,43 | 22,55 | -4,14% | 985,00 |
| 18.08.2026 | 23,48 | 23,98 | 23,30 | 23,53 | -1,16% | - |
| 17.08.2026 | 24,03 | 24,48 | 23,43 | 23,80 | -1,55% | 100,00 |
| 14.08.2026 | 24,30 | 24,30 | 24,05 | 24,18 | -0,31% | - |
| 13.08.2026 | 24,28 | 24,43 | 24,18 | 24,25 | 1,25% | - |
| 12.08.2026 | 23,03 | 23,95 | 22,88 | 23,95 | 4,36% | 3.026,00 |
| 11.08.2026 | 22,80 | 23,30 | 22,73 | 22,95 | 1,10% | 1.530,00 |
| 10.08.2026 | 23,98 | 23,98 | 22,68 | 22,70 | -4,72% | 570,00 |
| 07.08.2026 | 24,03 | 24,05 | 23,58 | 23,83 | 0,85% | - |
| 06.08.2026 | 24,05 | 24,28 | 23,28 | 23,63 | -4,06% | 1.081,00 |
| 05.08.2026 | 27,00 | 27,00 | 23,98 | 24,63 | -5,29% | 1.405,00 |
| 04.08.2026 | 25,55 | 27,30 | 24,50 | 26,00 | 7,22% | 603,00 |
| 03.08.2026 | 24,93 | 26,30 | 23,95 | 24,25 | -4,62% | 1.579,00 |
| 31.07.2026 | 24,73 | 25,88 | 24,73 | 25,43 | 5,17% | 466,00 |
| 30.07.2026 | 23,33 | 24,20 | 23,00 | 24,18 | -0,31% | - |
| 29.07.2026 | 24,03 | 24,40 | 24,03 | 24,25 | -0,82% | - |
| 28.07.2026 | 25,80 | 25,98 | 24,45 | 24,45 | -8,51% | 1.498,00 |
| 27.07.2026 | 26,53 | 26,83 | 26,53 | 26,73 | 0,85% | 237,00 |
| 24.07.2026 | 26,55 | 26,80 | 26,30 | 26,50 | -0,66% | - |
| 23.07.2026 | 27,40 | 27,43 | 26,45 | 26,68 | -1,84% | 73,00 |
| 22.07.2026 | 28,00 | 28,18 | 26,90 | 27,18 | -0,91% | 1,00 |
| 21.07.2026 | 27,20 | 27,83 | 27,05 | 27,43 | 0,64% | 34,00 |
| 20.07.2026 | 25,78 | 27,25 | 25,75 | 27,25 | 4,11% | 168,00 |
| 17.07.2026 | 26,55 | 26,68 | 26,03 | 26,18 | -2,70% | 1,00 |
| 16.07.2026 | 26,73 | 27,03 | 26,13 | 26,90 | 1,03% | 289,00 |
| 15.07.2026 | 29,08 | 29,13 | 26,63 | 26,63 | -7,71% | 12,00 |
| 14.07.2026 | 29,15 | 29,73 | 28,65 | 28,85 | 2,30% | 2,00 |
| 13.07.2026 | 28,90 | 28,90 | 28,20 | 28,20 | -2,34% | 130,00 |
| 10.07.2026 | 28,38 | 28,88 | 27,90 | 28,88 | 0,00% | 23,00 |
| 09.07.2026 | 27,50 | 29,00 | 27,35 | 28,88 | 5,29% | 298,00 |
| 08.07.2026 | 24,45 | 28,08 | 24,45 | 27,43 | 9,59% | 530,00 |
| 07.07.2026 | 27,38 | 27,38 | 24,85 | 25,03 | -7,14% | 1.342,00 |
| 06.07.2026 | 27,83 | 27,83 | 26,58 | 26,95 | -2,97% | 1.690,00 |
| 03.07.2026 | 27,03 | 28,08 | 26,98 | 27,78 | 2,97% | 36,00 |
| 02.07.2026 | 27,88 | 28,40 | 26,88 | 26,98 | -3,49% | 1.268,00 |
| 01.07.2026 | 28,18 | 28,95 | 27,70 | 27,95 | -0,18% | 1.678,00 |
| 30.06.2026 | 28,03 | 28,65 | 27,58 | 28,00 | -0,80% | 3,00 |
| 29.06.2026 | 27,63 | 28,23 | 27,15 | 28,23 | 1,35% | 436,00 |
| 26.06.2026 | 28,03 | 28,03 | 27,63 | 27,85 | -3,05% | - |
| 25.06.2026 | 28,65 | 29,45 | 28,45 | 28,73 | -5,51% | 844,00 |
| 24.06.2026 | 30,55 | 30,60 | 30,35 | 30,40 | 0,66% | - |
| 23.06.2026 | 31,63 | 31,83 | 30,20 | 30,20 | -2,11% | - |
| 22.06.2026 | 31,30 | 31,63 | 30,78 | 30,85 | -1,52% | 6,00 |
| 19.06.2026 | 29,35 | 31,53 | 29,20 | 31,33 | 11,58% | 745,00 |
| 18.06.2026 | 28,08 | 28,10 | 28,08 | 28,08 | 0,63% | 38,00 |
| 17.06.2026 | 27,23 | 27,95 | 27,10 | 27,90 | 0,54% | 32,00 |
| 16.06.2026 | 27,83 | 27,83 | 27,75 | 27,75 | 2,59% | - |
| 15.06.2026 | 26,93 | 27,08 | 26,78 | 27,05 | 0,84% | - |
| 12.06.2026 | 26,70 | 26,98 | 26,30 | 26,83 | 0,19% | 644,00 |
| 11.06.2026 | 25,98 | 27,18 | 25,90 | 26,78 | 4,59% | 105,00 |
| 10.06.2026 | 25,68 | 27,15 | 25,15 | 25,60 | -2,20% | 1.992,00 |
| 09.06.2026 | 26,95 | 27,45 | 26,10 | 26,18 | -1,13% | 81,00 |
| 08.06.2026 | 25,45 | 26,80 | 25,45 | 26,48 | -0,19% | 282,00 |
| 05.06.2026 | 26,70 | 27,60 | 26,20 | 26,53 | -7,09% | 740,00 |
| 04.06.2026 | 29,00 | 29,15 | 28,55 | 28,55 | -4,91% | - |
| 03.06.2026 | 30,23 | 30,23 | 29,98 | 30,03 | 0,67% | 220,00 |
| 02.06.2026 | 28,28 | 29,95 | 28,28 | 29,83 | 0,68% | 51,00 |
| 01.06.2026 | 29,50 | 29,73 | 29,13 | 29,63 | 2,69% | - |
| 29.05.2026 | 28,98 | 29,73 | 28,70 | 28,85 | 0,79% | 76,00 |
| 28.05.2026 | 27,75 | 28,63 | 27,18 | 28,63 | -2,55% | 98,00 |
| 27.05.2026 | 29,40 | 29,43 | 29,38 | 29,38 | 1,82% | - |
| 26.05.2026 | 28,95 | 29,63 | 28,60 | 28,85 | -0,35% | 1.034,00 |
| 25.05.2026 | 27,93 | 28,95 | 26,88 | 28,95 | 9,66% | 724,00 |
| 22.05.2026 | 25,73 | 26,43 | 25,50 | 26,40 | 3,83% | 190,00 |
| 21.05.2026 | 26,28 | 26,60 | 25,23 | 25,43 | -1,83% | 182,00 |
| 20.05.2026 | 24,48 | 26,10 | 24,48 | 25,90 | 7,58% | 1.199,00 |
| 19.05.2026 | 24,03 | 24,08 | 23,93 | 24,08 | -0,21% | 46,00 |
| 18.05.2026 | 23,70 | 24,65 | 23,63 | 24,13 | -1,33% | 4.153,00 |
| 15.05.2026 | 25,70 | 25,70 | 24,43 | 24,45 | -4,49% | 5.125,00 |
| 14.05.2026 | 26,38 | 26,93 | 25,00 | 25,60 | -1,73% | 7.945,00 |
| 13.05.2026 | 23,20 | 26,50 | 23,18 | 26,05 | 6,44% | 3.660,00 |
| 12.05.2026 | 24,40 | 24,48 | 24,40 | 24,48 | 0,41% | - |
| 11.05.2026 | 24,48 | 24,88 | 23,95 | 24,38 | 2,85% | 100,00 |
| 08.05.2026 | 23,80 | 23,85 | 23,48 | 23,70 | 4,29% | - |
| 07.05.2026 | 22,78 | 23,00 | 22,70 | 22,73 | -1,84% | - |
| 06.05.2026 | 23,20 | 23,55 | 23,08 | 23,15 | 9,33% | 194,00 |
| 05.05.2026 | 21,65 | 21,73 | 20,88 | 21,18 | -0,94% | 1,00 |
| 04.05.2026 | 18,34 | 21,50 | 18,29 | 21,38 | 16,29% | 248,00 |
| 30.04.2026 | 18,13 | 18,42 | 17,93 | 18,38 | -0,86% | - |
| 29.04.2026 | 18,27 | 18,65 | 18,09 | 18,54 | 1,53% | 1,00 |