16,860€
-0,24%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 17,02 | 17,02 | 16,84 | 16,91 | 0,06% | - |
| 05.09.2025 | 17,10 | 17,10 | 16,78 | 16,90 | 0,12% | 21.612,00 |
| 04.09.2025 | 17,26 | 17,26 | 16,84 | 16,88 | -1,52% | 52.983,00 |
| 03.09.2025 | 16,72 | 17,66 | 16,72 | 17,14 | 3,00% | 19.237,00 |
| 02.09.2025 | 16,90 | 16,90 | 16,24 | 16,64 | -0,95% | 32.948,00 |
| 01.09.2025 | 16,66 | 17,12 | 16,62 | 16,80 | 0,00% | 48.886,00 |
| 29.08.2025 | 16,90 | 17,66 | 16,74 | 16,80 | 0,12% | 63.137,00 |
| 28.08.2025 | 16,36 | 17,04 | 15,74 | 16,78 | 6,20% | 113.330,00 |
| 27.08.2025 | 15,86 | 15,94 | 15,72 | 15,80 | 0,00% | 4.482,00 |
| 26.08.2025 | 15,88 | 15,90 | 15,64 | 15,80 | -0,13% | 6.132,00 |
| 25.08.2025 | 15,80 | 16,00 | 15,62 | 15,82 | -0,50% | 11.955,00 |
| 22.08.2025 | 15,88 | 16,00 | 15,54 | 15,90 | 0,76% | 18.058,00 |
| 21.08.2025 | 15,10 | 16,14 | 15,06 | 15,78 | 5,76% | 38.206,00 |
| 20.08.2025 | 14,90 | 15,12 | 14,72 | 14,92 | -0,27% | 11.967,00 |
| 19.08.2025 | 14,86 | 15,18 | 14,72 | 14,96 | 0,00% | 14.836,00 |
| 18.08.2025 | 14,88 | 15,26 | 14,60 | 14,96 | 0,94% | 34.728,00 |
| 15.08.2025 | 13,88 | 14,88 | 13,88 | 14,82 | 6,77% | 40.053,00 |
| 14.08.2025 | 13,82 | 13,88 | 13,60 | 13,88 | 1,02% | 13.257,00 |
| 13.08.2025 | 13,52 | 13,76 | 13,52 | 13,74 | 1,18% | 14.004,00 |
| 12.08.2025 | 13,56 | 13,78 | 13,36 | 13,58 | -0,88% | 14.142,00 |
| 11.08.2025 | 13,60 | 14,00 | 13,42 | 13,70 | -0,29% | 34.976,00 |
| 08.08.2025 | 12,60 | 13,74 | 12,60 | 13,74 | 10,10% | 47.821,00 |
| 07.08.2025 | 13,22 | 13,22 | 12,16 | 12,48 | 4,00% | 60.894,00 |
| 06.08.2025 | 12,76 | 12,98 | 11,82 | 12,00 | -6,69% | 16.455,00 |
| 05.08.2025 | 11,40 | 12,98 | 11,40 | 12,86 | 12,02% | 26.002,00 |
| 04.08.2025 | 11,42 | 11,56 | 11,36 | 11,48 | 0,17% | 6.928,00 |
| 01.08.2025 | 11,76 | 11,76 | 11,32 | 11,46 | -0,69% | 28.504,00 |
| 31.07.2025 | 12,08 | 12,10 | 11,54 | 11,54 | -5,41% | 15.354,00 |
| 30.07.2025 | 12,30 | 12,30 | 12,16 | 12,20 | -1,61% | 7.179,00 |
| 29.07.2025 | 12,34 | 12,60 | 12,34 | 12,40 | 1,31% | 15.082,00 |
| 28.07.2025 | 12,00 | 12,38 | 12,00 | 12,24 | 2,68% | 7.399,00 |
| 25.07.2025 | 12,40 | 12,40 | 11,88 | 11,92 | -4,33% | 24.439,00 |
| 24.07.2025 | 12,24 | 12,58 | 12,16 | 12,46 | 1,47% | 13.685,00 |
| 23.07.2025 | 12,70 | 12,86 | 12,28 | 12,28 | -3,15% | 13.181,00 |
| 22.07.2025 | 12,98 | 13,00 | 12,60 | 12,68 | -3,06% | 13.243,00 |
| 21.07.2025 | 13,06 | 13,32 | 13,00 | 13,08 | -0,30% | 10.205,00 |
| 18.07.2025 | 13,48 | 13,50 | 13,06 | 13,12 | -2,24% | 11.120,00 |
| 17.07.2025 | 13,70 | 13,70 | 13,28 | 13,42 | -1,03% | 8.939,00 |
| 16.07.2025 | 13,96 | 13,96 | 13,56 | 13,56 | -1,60% | 10.389,00 |
| 15.07.2025 | 13,36 | 13,84 | 13,32 | 13,78 | 4,55% | 45.036,00 |
| 14.07.2025 | 13,50 | 13,80 | 13,18 | 13,18 | -2,95% | 412.085,00 |
| 11.07.2025 | 12,46 | 13,98 | 12,46 | 13,58 | 12,60% | 29.071,00 |
| 10.07.2025 | 13,24 | 13,24 | 12,06 | 12,06 | -8,77% | 17.877,00 |
| 09.07.2025 | 13,84 | 13,90 | 12,86 | 13,22 | -3,50% | 37.295,00 |
| 08.07.2025 | 13,28 | 13,86 | 13,24 | 13,70 | 3,32% | 15.144,00 |
| 07.07.2025 | 12,82 | 13,40 | 12,82 | 13,26 | 3,43% | 3.837,00 |
| 04.07.2025 | 12,68 | 13,00 | 12,62 | 12,82 | 2,56% | 9.416,00 |
| 03.07.2025 | 13,72 | 13,72 | 12,28 | 12,50 | -8,22% | 28.351,00 |
| 02.07.2025 | 12,80 | 13,62 | 12,68 | 13,62 | 6,91% | 40.442,00 |
| 01.07.2025 | 12,24 | 12,74 | 12,24 | 12,74 | 3,41% | 3.750,00 |
| 30.06.2025 | 12,42 | 12,52 | 12,32 | 12,32 | -0,65% | 11.491,00 |
| 27.06.2025 | 12,38 | 12,44 | 12,24 | 12,40 | 1,31% | 6.116,00 |
| 26.06.2025 | 12,28 | 12,44 | 12,10 | 12,24 | 0,66% | 9.427,00 |
| 25.06.2025 | 12,04 | 12,82 | 12,00 | 12,16 | 2,01% | 36.983,00 |
| 24.06.2025 | 11,00 | 12,00 | 10,76 | 11,92 | 9,36% | 28.795,00 |
| 23.06.2025 | 10,16 | 11,00 | 10,16 | 10,90 | 6,86% | 21.226,00 |
| 20.06.2025 | 9,95 | 10,20 | 9,87 | 10,20 | 2,51% | 20.033,00 |
| 19.06.2025 | 9,70 | 9,95 | 9,59 | 9,95 | 2,90% | 6.097,00 |
| 18.06.2025 | 9,94 | 9,94 | 9,57 | 9,67 | -2,72% | 4.945,00 |
| 17.06.2025 | 9,76 | 10,00 | 9,76 | 9,94 | 2,90% | 15.311,00 |
| 16.06.2025 | 9,53 | 9,82 | 9,53 | 9,66 | 0,42% | 1.542,00 |
| 13.06.2025 | 9,77 | 9,77 | 9,43 | 9,62 | -3,80% | 3.353,00 |
| 12.06.2025 | 9,34 | 10,00 | 9,34 | 10,00 | 8,58% | 19.529,00 |
| 11.06.2025 | 9,71 | 9,87 | 9,16 | 9,21 | -5,92% | 7.990,00 |
| 10.06.2025 | 9,55 | 9,79 | 9,42 | 9,79 | 3,93% | 12.051,00 |
| 09.06.2025 | 9,29 | 9,44 | 9,29 | 9,42 | 0,11% | 8.170,00 |
| 06.06.2025 | 9,13 | 9,41 | 9,12 | 9,41 | 1,95% | 7.422,00 |
| 05.06.2025 | 9,29 | 9,33 | 9,23 | 9,23 | -0,11% | 1.115,00 |
| 04.06.2025 | 9,29 | 9,30 | 9,10 | 9,24 | 0,43% | 4.018,00 |
| 03.06.2025 | 9,30 | 9,30 | 9,18 | 9,20 | -0,33% | 2.724,00 |
| 02.06.2025 | 9,36 | 9,36 | 9,13 | 9,23 | -0,11% | 2.800,00 |
| 30.05.2025 | 9,25 | 9,25 | 9,17 | 9,24 | 1,20% | 5.856,00 |
| 29.05.2025 | 9,00 | 9,13 | 9,00 | 9,13 | 0,44% | 3.483,00 |
| 28.05.2025 | 9,04 | 9,09 | 8,89 | 9,09 | -0,76% | 4.014,00 |
| 27.05.2025 | 8,99 | 9,17 | 8,99 | 9,16 | 2,12% | 4.262,00 |
| 26.05.2025 | 9,20 | 9,20 | 8,85 | 8,97 | -0,99% | 4.799,00 |
| 23.05.2025 | 8,67 | 9,20 | 8,67 | 9,06 | 3,66% | 16.650,00 |
| 22.05.2025 | 8,50 | 9,10 | 8,35 | 8,74 | 4,67% | 29.768,00 |
| 21.05.2025 | 8,54 | 8,56 | 8,35 | 8,35 | -5,22% | 11.944,00 |
| 20.05.2025 | 8,80 | 8,93 | 8,77 | 8,81 | -0,45% | 5.709,00 |
| 19.05.2025 | 9,14 | 9,14 | 8,78 | 8,85 | -2,21% | 7.695,00 |
| 16.05.2025 | 9,21 | 9,21 | 9,02 | 9,05 | -2,58% | 6.207,00 |
| 15.05.2025 | 9,35 | 9,38 | 9,24 | 9,29 | -0,96% | 4.452,00 |
| 14.05.2025 | 9,40 | 9,40 | 9,30 | 9,38 | -0,21% | 6.805,00 |
| 13.05.2025 | 9,21 | 9,40 | 9,20 | 9,40 | 2,17% | 16.487,00 |
| 12.05.2025 | 9,62 | 9,96 | 9,11 | 9,20 | -2,95% | 42.088,00 |
| 09.05.2025 | 9,56 | 9,90 | 9,46 | 9,48 | 0,32% | 16.899,00 |
| 08.05.2025 | 9,70 | 9,80 | 9,40 | 9,45 | 3,28% | 55.367,00 |
| 07.05.2025 | 9,50 | 9,53 | 9,04 | 9,15 | -4,59% | 15.817,00 |
| 06.05.2025 | 9,62 | 9,69 | 9,47 | 9,59 | -1,13% | 4.333,00 |
| 05.05.2025 | 9,38 | 9,70 | 9,18 | 9,70 | 3,19% | 23.243,00 |
| 02.05.2025 | 9,02 | 9,40 | 8,92 | 9,40 | 5,62% | 35.591,00 |
| 30.04.2025 | 8,82 | 9,29 | 8,76 | 8,90 | 8,54% | 34.951,00 |
| 29.04.2025 | 8,33 | 8,39 | 8,20 | 8,20 | -3,76% | 6.527,00 |
| 28.04.2025 | 8,90 | 8,99 | 8,52 | 8,52 | -4,59% | 4.998,00 |
| 25.04.2025 | 8,81 | 9,11 | 8,67 | 8,93 | -0,78% | 7.523,00 |
| 24.04.2025 | 8,23 | 9,00 | 8,18 | 9,00 | 11,39% | 20.810,00 |
| 23.04.2025 | 7,60 | 8,08 | 7,60 | 8,08 | 4,12% | 11.072,00 |
| 22.04.2025 | 7,62 | 7,76 | 7,62 | 7,76 | 0,78% | 884,00 |
| 17.04.2025 | 7,70 | 7,70 | 7,70 | 7,70 | 1,18% | 385,00 |