11,930€
-6,36%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,68 | 12,68 | 11,74 | 11,74 | -7,85% | 5.651,00 |
| 24.07.2025 | 12,00 | 12,74 | 12,00 | 12,74 | 4,43% | 8.347,00 |
| 23.07.2025 | 12,72 | 12,72 | 11,60 | 12,20 | -4,98% | 9.413,00 |
| 22.07.2025 | 12,66 | 12,98 | 12,56 | 12,84 | 0,47% | 3.640,00 |
| 21.07.2025 | 13,26 | 13,26 | 12,78 | 12,78 | -3,62% | 2.433,00 |
| 18.07.2025 | 13,48 | 13,50 | 12,92 | 13,26 | 0,30% | 2.680,00 |
| 17.07.2025 | 13,56 | 13,56 | 13,22 | 13,22 | -4,06% | 2.799,00 |
| 16.07.2025 | 13,54 | 13,84 | 13,54 | 13,78 | -0,14% | 3.545,00 |
| 15.07.2025 | 13,36 | 13,80 | 13,36 | 13,80 | 4,86% | 13.935,00 |
| 14.07.2025 | 13,06 | 13,78 | 13,06 | 13,16 | -1,50% | 6.434,00 |
| 11.07.2025 | 12,20 | 13,98 | 12,20 | 13,36 | 9,51% | 13.706,00 |
| 10.07.2025 | 13,36 | 13,36 | 11,86 | 12,20 | -8,68% | 13.989,00 |
| 09.07.2025 | 13,90 | 14,18 | 12,84 | 13,36 | -3,88% | 19.248,00 |
| 08.07.2025 | 13,32 | 14,28 | 13,16 | 13,90 | 4,51% | 14.892,00 |
| 07.07.2025 | 12,66 | 13,44 | 12,66 | 13,30 | 2,78% | 9.220,00 |
| 04.07.2025 | 12,52 | 13,00 | 12,52 | 12,94 | 0,31% | 6.000,00 |
| 03.07.2025 | 13,48 | 13,86 | 12,30 | 12,90 | -4,73% | 13.676,00 |
| 02.07.2025 | 12,90 | 13,84 | 12,76 | 13,54 | 4,96% | 10.930,00 |
| 01.07.2025 | 12,52 | 12,90 | 12,16 | 12,90 | 5,05% | 8.031,00 |
| 30.06.2025 | 12,60 | 12,60 | 12,28 | 12,28 | -0,65% | 7.232,00 |
| 27.06.2025 | 12,56 | 12,66 | 12,24 | 12,36 | -0,64% | 2.234,00 |
| 26.06.2025 | 12,06 | 12,46 | 11,98 | 12,44 | 2,98% | 8.317,00 |
| 25.06.2025 | 12,18 | 12,64 | 11,90 | 12,08 | -0,82% | 12.584,00 |
| 24.06.2025 | 10,88 | 12,22 | 10,68 | 12,18 | 11,95% | 33.999,00 |
| 23.06.2025 | 9,86 | 10,98 | 9,86 | 10,88 | 9,35% | 12.635,00 |
| 20.06.2025 | 9,84 | 10,18 | 9,84 | 9,95 | 2,05% | 21.768,00 |
| 19.06.2025 | 9,69 | 9,87 | 9,57 | 9,75 | 2,85% | 4.570,00 |
| 18.06.2025 | 9,79 | 9,85 | 9,48 | 9,48 | -2,37% | 2.671,00 |
| 17.06.2025 | 9,70 | 9,86 | 9,69 | 9,71 | -0,31% | 12.184,00 |
| 16.06.2025 | 9,59 | 9,79 | 9,41 | 9,74 | 3,51% | 4.559,00 |
| 13.06.2025 | 9,55 | 9,75 | 9,33 | 9,41 | -2,89% | 5.141,00 |
| 12.06.2025 | 9,06 | 9,98 | 9,06 | 9,69 | 6,84% | 10.312,00 |
| 11.06.2025 | 9,69 | 9,69 | 9,07 | 9,07 | -5,22% | 1.293,00 |
| 10.06.2025 | 9,40 | 9,67 | 9,40 | 9,57 | 1,70% | 9.558,00 |
| 09.06.2025 | 9,03 | 9,41 | 9,03 | 9,41 | 3,98% | 5.210,00 |
| 06.06.2025 | 9,32 | 9,36 | 9,03 | 9,05 | 0,22% | 3.664,00 |
| 05.06.2025 | 9,32 | 9,32 | 9,03 | 9,03 | -0,22% | 1.951,00 |
| 04.06.2025 | 9,15 | 9,32 | 9,05 | 9,05 | 0,44% | 949,00 |
| 03.06.2025 | 9,11 | 9,12 | 9,01 | 9,01 | -0,33% | 141,00 |
| 02.06.2025 | 9,34 | 9,34 | 9,04 | 9,04 | -3,21% | 2.440,00 |
| 30.05.2025 | 9,11 | 9,34 | 9,11 | 9,34 | 1,74% | 1.399,00 |
| 29.05.2025 | 9,17 | 9,18 | 8,89 | 9,18 | 4,68% | 2.480,00 |
| 28.05.2025 | 9,17 | 9,17 | 8,77 | 8,77 | -2,23% | 2.289,00 |
| 27.05.2025 | 9,17 | 9,17 | 8,97 | 8,97 | -0,88% | 1.344,00 |
| 26.05.2025 | 9,01 | 9,05 | 8,99 | 9,05 | 2,26% | 2.211,00 |
| 23.05.2025 | 8,99 | 9,16 | 8,84 | 8,85 | -1,12% | 5.425,00 |
| 22.05.2025 | 8,48 | 9,13 | 8,31 | 8,95 | 7,44% | 19.150,00 |
| 21.05.2025 | 8,63 | 8,63 | 8,32 | 8,33 | -3,48% | 8.958,00 |
| 20.05.2025 | 8,67 | 8,84 | 8,63 | 8,63 | -4,43% | 3.225,00 |
| 19.05.2025 | 9,06 | 9,06 | 8,66 | 9,03 | -0,11% | 5.456,00 |
| 16.05.2025 | 9,03 | 9,20 | 9,03 | 9,04 | 0,11% | 3.969,00 |
| 15.05.2025 | 9,51 | 9,51 | 9,03 | 9,03 | -2,38% | 3.619,00 |
| 14.05.2025 | 9,59 | 9,69 | 9,25 | 9,25 | -0,11% | 4.348,00 |
| 13.05.2025 | 9,47 | 9,59 | 9,19 | 9,26 | -1,38% | 5.320,00 |
| 12.05.2025 | 9,75 | 9,94 | 9,01 | 9,39 | -3,69% | 12.190,00 |
| 09.05.2025 | 9,72 | 9,82 | 9,30 | 9,75 | 1,14% | 8.342,00 |
| 08.05.2025 | 9,54 | 9,89 | 9,17 | 9,64 | 3,10% | 18.640,00 |
| 07.05.2025 | 9,37 | 9,59 | 9,10 | 9,35 | -0,21% | 4.241,00 |
| 06.05.2025 | 9,77 | 9,94 | 9,36 | 9,37 | -3,40% | 10.858,00 |
| 05.05.2025 | 9,57 | 9,70 | 9,23 | 9,70 | 1,78% | 24.810,00 |
| 02.05.2025 | 9,29 | 9,56 | 8,91 | 9,53 | 1,82% | 12.470,00 |
| 30.04.2025 | 9,11 | 9,37 | 8,50 | 9,36 | 1,74% | 23.173,00 |
| 29.04.2025 | 8,51 | 9,24 | 8,00 | 9,20 | 8,11% | 12.553,00 |
| 28.04.2025 | 9,04 | 9,04 | 8,51 | 8,51 | -2,63% | 523,00 |
| 25.04.2025 | 8,95 | 9,04 | 8,72 | 8,74 | -2,67% | 4.028,00 |
| 24.04.2025 | 8,23 | 8,98 | 8,23 | 8,98 | 12,25% | 18.747,00 |
| 23.04.2025 | 8,21 | 8,21 | 7,75 | 8,00 | 4,99% | 644,00 |
| 22.04.2025 | 7,52 | 7,74 | 7,52 | 7,62 | 0,40% | 345,00 |
| 17.04.2025 | 7,59 | 7,59 | 7,59 | 7,59 | -1,17% | 1,00 |
| 16.04.2025 | 7,52 | 7,92 | 7,52 | 7,68 | -3,88% | 3.514,00 |
| 15.04.2025 | 7,68 | 7,99 | 7,68 | 7,99 | -0,62% | 1.148,00 |
| 14.04.2025 | 8,24 | 8,24 | 7,85 | 8,04 | 0,88% | 2.885,00 |
| 11.04.2025 | 8,25 | 8,43 | 7,90 | 7,97 | -3,39% | 989,00 |
| 10.04.2025 | 8,58 | 8,58 | 7,94 | 8,25 | -2,60% | 947,00 |
| 09.04.2025 | 7,68 | 8,48 | 7,68 | 8,47 | 8,73% | 3.917,00 |
| 08.04.2025 | 7,81 | 7,90 | 7,46 | 7,79 | 1,43% | 2.221,00 |
| 07.04.2025 | 7,40 | 7,68 | 6,95 | 7,68 | -5,19% | 13.829,00 |
| 04.04.2025 | 8,47 | 8,74 | 7,60 | 8,10 | -4,82% | 23.330,00 |
| 03.04.2025 | 8,96 | 9,09 | 8,33 | 8,51 | -10,14% | 10.061,00 |
| 02.04.2025 | 8,95 | 9,49 | 8,95 | 9,47 | 6,40% | 10.199,00 |
| 01.04.2025 | 9,00 | 9,00 | 8,66 | 8,90 | 2,77% | 5.406,00 |
| 31.03.2025 | 8,70 | 8,88 | 8,58 | 8,66 | 1,88% | 3.563,00 |
| 28.03.2025 | 8,56 | 8,87 | 8,50 | 8,50 | 0,59% | 8.518,00 |
| 27.03.2025 | 8,29 | 8,59 | 8,12 | 8,45 | -0,35% | 5.413,00 |
| 26.03.2025 | 8,46 | 8,48 | 8,21 | 8,48 | 4,43% | 4.245,00 |
| 25.03.2025 | 8,77 | 8,95 | 8,12 | 8,12 | -9,27% | 4.613,00 |
| 24.03.2025 | 8,87 | 8,95 | 8,57 | 8,95 | 0,90% | 6.583,00 |
| 21.03.2025 | 8,25 | 8,94 | 8,13 | 8,87 | 8,97% | 19.541,00 |
| 20.03.2025 | 8,06 | 8,18 | 7,87 | 8,14 | 1,12% | 4.692,00 |
| 19.03.2025 | 7,78 | 8,05 | 7,78 | 8,05 | 2,68% | 351,00 |
| 18.03.2025 | 8,08 | 8,24 | 7,80 | 7,84 | -2,73% | 5.847,00 |
| 17.03.2025 | 7,03 | 8,10 | 7,03 | 8,06 | 8,33% | 3.704,00 |
| 14.03.2025 | 7,18 | 7,44 | 6,79 | 7,44 | 6,13% | 15.164,00 |
| 13.03.2025 | 7,26 | 7,38 | 7,01 | 7,01 | -6,41% | 5.765,00 |
| 12.03.2025 | 7,57 | 7,58 | 7,49 | 7,49 | 1,22% | 1.115,00 |
| 11.03.2025 | 7,61 | 7,61 | 7,40 | 7,40 | 0,41% | 1.830,00 |
| 10.03.2025 | 7,53 | 7,53 | 7,37 | 7,37 | -0,54% | 1.530,00 |
| 07.03.2025 | 7,41 | 7,75 | 7,33 | 7,41 | -0,13% | 1.470,00 |
| 06.03.2025 | 7,45 | 7,62 | 7,42 | 7,42 | 0,00% | 4.563,00 |
| 05.03.2025 | 7,69 | 7,69 | 7,42 | 7,42 | -3,01% | 2.968,00 |