16,180€
-0,49%
Echtzeit-Aktienkurs BASLER AG O.N.
Bid:
Ask:
Aktienkurse zur BASLER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 16,42 | 16,64 | 15,86 | 16,36 | -0,24% | 4.129,00 |
| 29.01.2026 | 16,30 | 16,62 | 16,02 | 16,40 | 0,61% | 13.189,00 |
| 28.01.2026 | 15,68 | 16,32 | 15,66 | 16,30 | 4,89% | 9.863,00 |
| 27.01.2026 | 16,00 | 16,00 | 15,34 | 15,54 | -1,89% | 4.813,00 |
| 26.01.2026 | 16,38 | 16,38 | 15,60 | 15,84 | -2,34% | 12.939,00 |
| 23.01.2026 | 16,64 | 16,76 | 16,22 | 16,22 | -4,48% | 3.121,00 |
| 22.01.2026 | 16,66 | 16,98 | 16,40 | 16,98 | 3,66% | 6.614,00 |
| 21.01.2026 | 16,76 | 16,76 | 15,68 | 16,38 | 0,00% | 4.606,00 |
| 20.01.2026 | 16,36 | 16,74 | 16,20 | 16,38 | -0,49% | 4.120,00 |
| 19.01.2026 | 16,28 | 16,58 | 16,10 | 16,46 | -0,60% | 8.154,00 |
| 16.01.2026 | 16,06 | 16,60 | 16,06 | 16,56 | 1,10% | 5.575,00 |
| 15.01.2026 | 15,66 | 16,46 | 15,66 | 16,38 | 4,07% | 13.016,00 |
| 14.01.2026 | 14,90 | 16,12 | 14,90 | 15,74 | 6,35% | 16.090,00 |
| 13.01.2026 | 14,56 | 15,10 | 14,52 | 14,80 | 3,79% | 11.370,00 |
| 12.01.2026 | 14,68 | 14,94 | 14,20 | 14,26 | -2,19% | 6.875,00 |
| 09.01.2026 | 14,40 | 14,64 | 14,32 | 14,58 | 1,11% | 6.681,00 |
| 08.01.2026 | 14,42 | 14,74 | 14,42 | 14,42 | -0,14% | 3.433,00 |
| 07.01.2026 | 14,86 | 14,96 | 14,44 | 14,44 | -4,50% | 3.187,00 |
| 06.01.2026 | 15,48 | 15,48 | 14,84 | 15,12 | -1,95% | 729,00 |
| 05.01.2026 | 15,16 | 15,42 | 15,14 | 15,42 | 0,13% | 6.724,00 |
| 02.01.2026 | 15,56 | 15,58 | 14,70 | 15,40 | -0,52% | 4.409,00 |
| 30.12.2025 | 14,90 | 15,48 | 14,90 | 15,48 | 3,75% | 8.043,00 |
| 29.12.2025 | 14,84 | 15,18 | 14,32 | 14,92 | 0,67% | 9.448,00 |
| 23.12.2025 | 14,02 | 14,82 | 13,74 | 14,82 | 6,01% | 6.001,00 |
| 22.12.2025 | 13,30 | 13,98 | 13,26 | 13,98 | 5,59% | 9.490,00 |
| 19.12.2025 | 13,92 | 13,92 | 13,24 | 13,24 | -4,61% | 9.608,00 |
| 18.12.2025 | 13,22 | 14,26 | 13,22 | 13,88 | 3,74% | 16.816,00 |
| 17.12.2025 | 13,86 | 13,86 | 13,38 | 13,38 | -2,48% | 1.652,00 |
| 16.12.2025 | 13,90 | 13,90 | 13,70 | 13,72 | -0,58% | 1.735,00 |
| 15.12.2025 | 13,90 | 14,20 | 13,76 | 13,80 | -1,43% | 6.717,00 |
| 12.12.2025 | 14,60 | 14,60 | 13,98 | 14,00 | -2,23% | 3.680,00 |
| 11.12.2025 | 14,42 | 14,52 | 14,32 | 14,32 | -1,65% | 4.443,00 |
| 10.12.2025 | 14,80 | 14,80 | 14,40 | 14,56 | -0,55% | 2.744,00 |
| 09.12.2025 | 14,38 | 14,78 | 14,38 | 14,64 | 0,55% | 2.761,00 |
| 08.12.2025 | 14,50 | 14,88 | 14,30 | 14,56 | -2,67% | 7.228,00 |
| 05.12.2025 | 15,08 | 15,08 | 14,82 | 14,96 | -0,40% | 4.627,00 |
| 04.12.2025 | 15,30 | 15,30 | 15,00 | 15,02 | -1,70% | 3.270,00 |
| 03.12.2025 | 15,84 | 15,98 | 15,28 | 15,28 | -3,41% | 7.401,00 |
| 02.12.2025 | 16,20 | 16,20 | 15,66 | 15,82 | -2,10% | 10.916,00 |
| 01.12.2025 | 16,96 | 16,96 | 16,04 | 16,16 | -3,12% | 5.368,00 |
| 28.11.2025 | 16,06 | 16,68 | 16,06 | 16,68 | 4,38% | 10.111,00 |
| 27.11.2025 | 16,10 | 16,10 | 15,98 | 15,98 | 1,52% | 305,00 |
| 26.11.2025 | 15,76 | 16,04 | 15,60 | 15,74 | 0,77% | 2.912,00 |
| 25.11.2025 | 15,12 | 15,98 | 15,12 | 15,62 | 0,64% | 5.043,00 |
| 24.11.2025 | 15,30 | 15,52 | 15,20 | 15,52 | 3,33% | 2.355,00 |
| 21.11.2025 | 15,48 | 15,48 | 14,88 | 15,02 | -3,22% | 3.065,00 |
| 20.11.2025 | 15,50 | 16,10 | 15,30 | 15,52 | 1,97% | 3.690,00 |
| 19.11.2025 | 15,32 | 15,38 | 14,86 | 15,22 | 1,06% | 3.436,00 |
| 18.11.2025 | 15,30 | 15,30 | 14,94 | 15,06 | -0,53% | 3.267,00 |
| 17.11.2025 | 15,62 | 15,78 | 15,14 | 15,14 | -2,57% | 4.813,00 |
| 14.11.2025 | 15,88 | 15,88 | 15,30 | 15,54 | -2,14% | 1.914,00 |
| 13.11.2025 | 15,96 | 16,22 | 15,68 | 15,88 | -0,75% | 6.643,00 |
| 12.11.2025 | 16,04 | 16,14 | 15,70 | 16,00 | -0,87% | 11.314,00 |
| 11.11.2025 | 15,74 | 16,36 | 15,72 | 16,14 | 4,40% | 7.288,00 |
| 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 |