29,050€
-3,25%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 29,00 | 29,08 | 28,83 | 29,03 | -3,33% | - |
| 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 |
| 28.04.2026 | 18,40 | 18,77 | 18,06 | 18,26 | -0,76% | - |
| 27.04.2026 | 17,72 | 18,50 | 17,68 | 18,40 | 3,55% | - |
| 24.04.2026 | 17,82 | 17,87 | 17,52 | 17,77 | -3,00% | - |
| 23.04.2026 | 18,44 | 18,48 | 18,18 | 18,32 | -1,24% | 85,00 |
| 22.04.2026 | 18,33 | 18,57 | 18,33 | 18,55 | 0,82% | - |
| 21.04.2026 | 18,68 | 18,80 | 18,27 | 18,40 | -2,13% | 220,00 |
| 20.04.2026 | 18,69 | 18,81 | 17,98 | 18,80 | 2,40% | 212,00 |
| 17.04.2026 | 18,05 | 18,96 | 17,55 | 18,36 | 1,83% | 1.368,00 |
| 16.04.2026 | 18,38 | 18,81 | 17,22 | 18,03 | 3,26% | 5.225,00 |
| 15.04.2026 | 17,18 | 17,50 | 16,60 | 17,46 | 11,42% | 3,00 |
| 14.04.2026 | 15,68 | 15,91 | 15,66 | 15,67 | 0,19% | 4,00 |
| 13.04.2026 | 13,48 | 15,78 | 13,44 | 15,64 | 19,57% | 1.457,00 |
| 10.04.2026 | 13,16 | 13,40 | 12,90 | 13,08 | 3,73% | - |
| 09.04.2026 | 12,64 | 12,64 | 12,58 | 12,61 | -3,07% | - |
| 08.04.2026 | 12,45 | 13,20 | 12,45 | 13,01 | 4,92% | 400,00 |
| 07.04.2026 | 12,84 | 13,00 | 12,24 | 12,40 | 0,98% | 544,00 |
| 02.04.2026 | 12,56 | 13,19 | 12,21 | 12,28 | -4,14% | 15,00 |
| 01.04.2026 | 12,68 | 13,12 | 12,64 | 12,81 | -1,00% | 2.100,00 |
| 31.03.2026 | 12,74 | 12,94 | 11,02 | 12,94 | 1,25% | 3.909,00 |
| 30.03.2026 | 13,07 | 13,11 | 12,78 | 12,78 | -2,59% | 756,00 |
| 27.03.2026 | 13,34 | 13,39 | 12,91 | 13,12 | -1,65% | 222,00 |
| 26.03.2026 | 13,46 | 13,46 | 0,00 | 13,34 | -0,97% | 110,00 |
| 25.03.2026 | 13,60 | 13,74 | 13,31 | 13,47 | 0,75% | 3.052,00 |
| 24.03.2026 | 13,74 | 14,15 | 13,17 | 13,37 | -0,96% | 200,00 |
| 23.03.2026 | 13,79 | 13,79 | 13,37 | 13,50 | -7,53% | - |
| 20.03.2026 | 14,61 | 14,61 | 14,58 | 14,60 | 0,27% | 200,00 |
| 19.03.2026 | 15,19 | 15,24 | 14,36 | 14,56 | -5,45% | 4,00 |
| 18.03.2026 | 14,76 | 15,81 | 14,76 | 15,40 | 4,34% | 1.554,00 |
| 17.03.2026 | 14,88 | 15,88 | 14,48 | 14,76 | -1,34% | 796,00 |
| 16.03.2026 | 14,54 | 15,10 | 14,30 | 14,96 | 0,88% | 40,00 |
| 13.03.2026 | 14,74 | 15,03 | 14,32 | 14,83 | -0,27% | 1.047,00 |
| 12.03.2026 | 14,48 | 14,95 | 14,26 | 14,87 | 2,84% | 924,00 |
| 11.03.2026 | 14,48 | 14,65 | 14,11 | 14,46 | -0,14% | 3.000,00 |
| 10.03.2026 | 14,40 | 14,50 | 14,39 | 14,48 | 1,12% | - |
| 09.03.2026 | 14,76 | 15,08 | 14,11 | 14,32 | -2,85% | 1,00 |
| 06.03.2026 | 14,93 | 15,00 | 14,56 | 14,74 | -0,61% | 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% | - |