15,840€
2,46%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 15,82 | 15,84 | 15,82 | 15,82 | 2,33% | - |
| 10.11.2025 | 15,64 | 16,20 | 15,46 | 15,46 | 0,00% | 2.915,00 |
| 07.11.2025 | 15,40 | 15,50 | 14,62 | 15,46 | 2,38% | 9.710,00 |
| 06.11.2025 | 16,32 | 16,80 | 14,42 | 15,10 | -7,70% | 22.850,00 |
| 05.11.2025 | 16,54 | 16,74 | 15,96 | 16,36 | -1,09% | 7.195,00 |
| 04.11.2025 | 16,96 | 16,96 | 16,26 | 16,54 | -3,95% | 2.324,00 |
| 03.11.2025 | 17,56 | 17,60 | 17,10 | 17,22 | -1,94% | 3.397,00 |
| 31.10.2025 | 17,92 | 17,92 | 17,18 | 17,56 | -1,01% | 4.132,00 |
| 30.10.2025 | 17,82 | 17,94 | 17,30 | 17,74 | -0,56% | 4.323,00 |
| 29.10.2025 | 17,60 | 18,80 | 16,38 | 17,84 | -0,45% | 15.006,00 |
| 28.10.2025 | 18,66 | 18,66 | 17,82 | 17,92 | -3,14% | 1.765,00 |
| 27.10.2025 | 18,14 | 18,50 | 18,02 | 18,50 | 0,33% | 1.848,00 |
| 24.10.2025 | 18,32 | 18,44 | 17,78 | 18,44 | 1,43% | 4.369,00 |
| 23.10.2025 | 18,86 | 19,18 | 18,18 | 18,18 | -2,26% | 1.489,00 |
| 22.10.2025 | 19,58 | 19,80 | 18,60 | 18,60 | -3,43% | 9.349,00 |
| 21.10.2025 | 18,84 | 19,58 | 18,46 | 19,26 | 2,23% | 13.186,00 |
| 20.10.2025 | 18,58 | 18,84 | 18,48 | 18,84 | 1,95% | 2.736,00 |
| 17.10.2025 | 18,42 | 18,48 | 17,68 | 18,48 | -3,75% | 7.775,00 |
| 16.10.2025 | 19,46 | 19,48 | 18,82 | 19,20 | -1,44% | 7.550,00 |
| 15.10.2025 | 18,62 | 19,86 | 18,44 | 19,48 | 5,30% | 5.759,00 |
| 14.10.2025 | 18,18 | 18,88 | 18,14 | 18,50 | 1,31% | 738,00 |
| 13.10.2025 | 18,28 | 18,80 | 17,86 | 18,26 | 2,35% | 8.173,00 |
| 10.10.2025 | 18,02 | 18,42 | 17,82 | 17,84 | -3,25% | 3.930,00 |
| 09.10.2025 | 18,64 | 18,84 | 18,36 | 18,44 | -1,18% | 6.566,00 |
| 08.10.2025 | 18,50 | 18,66 | 18,20 | 18,66 | -0,64% | 3.192,00 |
| 07.10.2025 | 18,48 | 18,78 | 18,24 | 18,78 | 2,07% | 5.265,00 |
| 06.10.2025 | 18,02 | 18,52 | 17,74 | 18,40 | 3,25% | 22.159,00 |
| 03.10.2025 | 18,54 | 18,90 | 17,70 | 17,82 | -5,51% | 3.399,00 |
| 02.10.2025 | 17,64 | 18,86 | 17,52 | 18,86 | 4,89% | 4.756,00 |
| 01.10.2025 | 17,74 | 18,00 | 17,40 | 17,98 | 0,11% | 6.048,00 |
| 30.09.2025 | 17,88 | 18,08 | 17,60 | 17,96 | 1,70% | 3.076,00 |
| 29.09.2025 | 18,02 | 18,32 | 17,64 | 17,66 | -3,18% | 5.454,00 |
| 26.09.2025 | 18,60 | 18,60 | 18,10 | 18,24 | 0,00% | 2.122,00 |
| 25.09.2025 | 18,88 | 18,88 | 18,24 | 18,24 | -2,56% | 2.261,00 |
| 24.09.2025 | 18,76 | 19,00 | 18,58 | 18,72 | -1,47% | 1.425,00 |
| 23.09.2025 | 18,50 | 19,00 | 18,28 | 19,00 | 0,85% | 7.781,00 |
| 22.09.2025 | 18,34 | 19,00 | 18,30 | 18,84 | 5,37% | 7.502,00 |
| 19.09.2025 | 18,30 | 18,48 | 17,88 | 17,88 | -2,19% | 2.894,00 |
| 18.09.2025 | 18,98 | 19,02 | 18,28 | 18,28 | -3,08% | 8.716,00 |
| 17.09.2025 | 18,78 | 18,90 | 18,38 | 18,86 | 0,43% | 3.014,00 |
| 16.09.2025 | 18,00 | 18,98 | 17,90 | 18,78 | 4,45% | 14.070,00 |
| 15.09.2025 | 16,98 | 18,16 | 16,98 | 17,98 | 3,45% | 11.337,00 |
| 12.09.2025 | 16,94 | 17,52 | 16,54 | 17,38 | 8,83% | 9.952,00 |
| 11.09.2025 | 15,60 | 16,09 | 15,25 | 15,97 | -2,56% | 3.313,00 |
| 10.09.2025 | 16,67 | 16,88 | 16,39 | 16,39 | -3,64% | 9.176,00 |
| 09.09.2025 | 17,48 | 17,48 | 16,96 | 17,01 | 1,25% | 3.034,00 |
| 05.09.2025 | 17,14 | 17,14 | 16,80 | 16,80 | -1,41% | 3.955,00 |
| 04.09.2025 | 17,40 | 17,40 | 16,84 | 17,04 | -2,18% | 3.874,00 |
| 03.09.2025 | 16,62 | 17,68 | 16,62 | 17,42 | 5,58% | 12.380,00 |
| 02.09.2025 | 16,90 | 16,90 | 16,38 | 16,50 | -2,94% | 12.672,00 |
| 01.09.2025 | 17,34 | 17,44 | 16,62 | 17,00 | -0,23% | 7.484,00 |
| 29.08.2025 | 16,62 | 17,76 | 16,42 | 17,04 | 0,35% | 27.001,00 |
| 28.08.2025 | 16,32 | 17,26 | 15,56 | 16,98 | 8,85% | 17.688,00 |
| 27.08.2025 | 15,56 | 15,98 | 15,56 | 15,60 | -2,01% | 4.498,00 |
| 26.08.2025 | 15,84 | 15,98 | 15,56 | 15,92 | 1,92% | 3.100,00 |
| 25.08.2025 | 15,66 | 16,00 | 15,62 | 15,62 | -1,64% | 5.026,00 |
| 22.08.2025 | 16,08 | 16,10 | 15,60 | 15,88 | -2,34% | 5.501,00 |
| 21.08.2025 | 15,00 | 16,50 | 15,00 | 16,26 | 8,26% | 18.347,00 |
| 20.08.2025 | 15,08 | 15,08 | 14,70 | 15,02 | 2,04% | 5.747,00 |
| 19.08.2025 | 14,90 | 15,14 | 14,72 | 14,72 | 0,14% | 3.108,00 |
| 18.08.2025 | 14,98 | 15,26 | 14,60 | 14,70 | -1,74% | 6.938,00 |
| 15.08.2025 | 13,88 | 14,96 | 13,80 | 14,96 | 7,47% | 19.914,00 |
| 14.08.2025 | 13,84 | 13,92 | 13,56 | 13,92 | 2,65% | 3.743,00 |
| 13.08.2025 | 13,46 | 13,72 | 13,46 | 13,56 | -1,60% | 545,00 |
| 12.08.2025 | 13,66 | 13,92 | 13,36 | 13,78 | 0,58% | 3.462,00 |
| 11.08.2025 | 13,50 | 13,96 | 13,34 | 13,70 | -1,44% | 7.190,00 |
| 08.08.2025 | 12,66 | 13,90 | 12,54 | 13,90 | 12,64% | 14.011,00 |
| 07.08.2025 | 12,96 | 13,18 | 12,18 | 12,34 | -4,34% | 25.693,00 |
| 06.08.2025 | 12,40 | 13,40 | 11,84 | 12,90 | 3,86% | 26.600,00 |
| 05.08.2025 | 11,76 | 12,98 | 11,38 | 12,42 | 6,34% | 7.791,00 |
| 04.08.2025 | 11,68 | 11,68 | 11,38 | 11,68 | 1,74% | 4.843,00 |
| 01.08.2025 | 11,76 | 11,76 | 11,34 | 11,48 | -2,21% | 3.749,00 |
| 31.07.2025 | 12,02 | 12,14 | 11,32 | 11,74 | -3,93% | 7.780,00 |
| 30.07.2025 | 12,14 | 12,22 | 12,12 | 12,22 | -2,24% | 859,00 |
| 29.07.2025 | 11,98 | 12,52 | 11,98 | 12,50 | 3,14% | 4.035,00 |
| 28.07.2025 | 11,84 | 12,38 | 11,68 | 12,12 | 3,24% | 3.090,00 |
| 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 |