8,645€
5,43%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 8,29 | 8,88 | 8,20 | 8,80 | 7,32% | 20.136,00 |
| 27.03.2025 | 8,29 | 8,29 | 8,10 | 8,20 | -1,32% | 3.697,00 |
| 26.03.2025 | 8,44 | 8,44 | 8,19 | 8,31 | -2,58% | 5.511,00 |
| 25.03.2025 | 8,80 | 8,80 | 8,53 | 8,53 | -3,72% | 4.202,00 |
| 24.03.2025 | 8,71 | 9,00 | 8,67 | 8,86 | 0,23% | 31.392,00 |
| 21.03.2025 | 8,16 | 8,84 | 8,10 | 8,84 | 7,80% | 30.732,00 |
| 20.03.2025 | 8,03 | 8,20 | 7,89 | 8,20 | 2,50% | 7.739,00 |
| 19.03.2025 | 8,10 | 8,10 | 7,94 | 8,00 | -0,74% | 5.377,00 |
| 18.03.2025 | 8,16 | 8,28 | 7,96 | 8,06 | 1,64% | 14.910,00 |
| 17.03.2025 | 7,34 | 7,93 | 7,31 | 7,93 | 9,68% | 10.713,00 |
| 14.03.2025 | 7,13 | 7,23 | 6,79 | 7,23 | -0,55% | 14.406,00 |
| 13.03.2025 | 7,40 | 7,40 | 7,21 | 7,27 | -2,81% | 5.063,00 |
| 12.03.2025 | 7,50 | 7,60 | 7,45 | 7,48 | -1,06% | 3.851,00 |
| 11.03.2025 | 7,68 | 7,68 | 7,50 | 7,56 | -0,40% | 1.253,00 |
| 10.03.2025 | 7,38 | 7,59 | 7,36 | 7,59 | 1,20% | 8.855,00 |
| 07.03.2025 | 7,68 | 7,73 | 7,50 | 7,50 | -1,70% | 8.918,00 |
| 06.03.2025 | 7,68 | 7,68 | 7,56 | 7,63 | 0,39% | 7.086,00 |
| 05.03.2025 | 7,48 | 7,69 | 7,47 | 7,60 | 2,56% | 4.104,00 |
| 04.03.2025 | 7,84 | 7,84 | 7,39 | 7,41 | -6,68% | 18.043,00 |
| 03.03.2025 | 8,16 | 8,16 | 7,80 | 7,94 | -1,24% | 16.951,00 |
| 28.02.2025 | 8,14 | 8,14 | 7,97 | 8,04 | -2,43% | 5.771,00 |
| 27.02.2025 | 8,13 | 8,24 | 7,97 | 8,24 | 2,36% | 5.337,00 |
| 26.02.2025 | 7,90 | 8,13 | 7,89 | 8,05 | 2,94% | 3.291,00 |
| 25.02.2025 | 7,40 | 7,82 | 7,40 | 7,82 | 5,39% | 11.052,00 |
| 24.02.2025 | 7,83 | 7,83 | 7,13 | 7,42 | -6,55% | 32.395,00 |
| 21.02.2025 | 8,45 | 8,55 | 7,54 | 7,94 | -4,80% | 41.836,00 |
| 20.02.2025 | 8,36 | 8,50 | 8,32 | 8,34 | -1,18% | 2.862,00 |
| 19.02.2025 | 8,42 | 8,56 | 8,42 | 8,44 | -0,71% | 949,00 |
| 18.02.2025 | 8,50 | 8,60 | 8,45 | 8,50 | 0,12% | 9.432,00 |
| 17.02.2025 | 8,59 | 8,60 | 8,47 | 8,49 | -0,12% | 5.173,00 |
| 14.02.2025 | 8,40 | 8,70 | 8,35 | 8,50 | 2,41% | 11.702,00 |
| 13.02.2025 | 8,40 | 8,40 | 8,30 | 8,30 | -2,24% | 8.262,00 |
| 12.02.2025 | 8,19 | 8,49 | 8,19 | 8,49 | 4,69% | 7.065,00 |
| 11.02.2025 | 8,20 | 8,50 | 8,11 | 8,11 | -2,17% | 15.099,00 |
| 10.02.2025 | 8,25 | 8,38 | 8,16 | 8,29 | 0,73% | 7.540,00 |
| 07.02.2025 | 8,25 | 8,25 | 8,00 | 8,23 | 0,61% | 16.454,00 |
| 06.02.2025 | 8,08 | 8,22 | 8,03 | 8,18 | 0,25% | 7.499,00 |
| 05.02.2025 | 8,52 | 8,56 | 8,04 | 8,16 | -2,39% | 15.218,00 |
| 04.02.2025 | 7,70 | 8,62 | 7,70 | 8,36 | 10,00% | 15.568,00 |
| 03.02.2025 | 8,15 | 8,19 | 7,42 | 7,60 | -6,40% | 27.888,00 |
| 31.01.2025 | 7,13 | 8,16 | 7,04 | 8,12 | 15,34% | 25.669,00 |
| 30.01.2025 | 6,89 | 7,20 | 6,73 | 7,04 | 3,38% | 14.909,00 |
| 29.01.2025 | 6,78 | 6,93 | 6,78 | 6,81 | -0,73% | 4.036,00 |
| 28.01.2025 | 6,69 | 7,02 | 6,69 | 6,86 | 3,78% | 13.119,00 |
| 27.01.2025 | 6,79 | 6,79 | 6,55 | 6,61 | -2,07% | 4.230,00 |
| 24.01.2025 | 6,73 | 6,94 | 6,73 | 6,75 | 1,50% | 7.723,00 |
| 23.01.2025 | 6,76 | 6,77 | 6,60 | 6,65 | -0,30% | 2.612,00 |
| 22.01.2025 | 6,67 | 6,81 | 6,67 | 6,67 | 0,15% | 6.895,00 |
| 21.01.2025 | 6,74 | 6,84 | 6,66 | 6,66 | -0,89% | 3.835,00 |
| 20.01.2025 | 6,70 | 6,74 | 6,36 | 6,72 | 0,15% | 18.561,00 |
| 17.01.2025 | 6,75 | 6,78 | 6,70 | 6,71 | -1,47% | 3.148,00 |
| 16.01.2025 | 6,83 | 6,83 | 6,79 | 6,81 | -1,59% | 2.696,00 |
| 15.01.2025 | 6,90 | 6,92 | 6,80 | 6,92 | 0,87% | 6.692,00 |
| 14.01.2025 | 6,62 | 6,87 | 6,62 | 6,86 | 3,78% | 5.408,00 |
| 13.01.2025 | 6,48 | 6,61 | 6,35 | 6,61 | -0,15% | 7.479,00 |
| 10.01.2025 | 6,43 | 7,00 | 6,37 | 6,62 | 2,00% | 16.732,00 |
| 09.01.2025 | 6,98 | 6,98 | 6,44 | 6,49 | -5,94% | 25.663,00 |
| 08.01.2025 | 6,73 | 6,99 | 6,72 | 6,90 | 3,92% | 27.392,00 |
| 07.01.2025 | 6,59 | 6,82 | 6,59 | 6,64 | -0,45% | 14.910,00 |
| 06.01.2025 | 6,39 | 6,80 | 6,31 | 6,67 | 7,41% | 13.930,00 |
| 03.01.2025 | 6,33 | 6,33 | 6,03 | 6,21 | -0,64% | 22.724,00 |
| 02.01.2025 | 6,25 | 6,40 | 6,09 | 6,25 | 2,12% | 16.280,00 |
| 30.12.2024 | 5,78 | 6,14 | 5,78 | 6,12 | 7,37% | 12.681,00 |
| 27.12.2024 | 5,94 | 6,04 | 5,70 | 5,70 | -6,10% | 19.051,00 |
| 23.12.2024 | 6,20 | 6,20 | 6,07 | 6,07 | -0,82% | 5.593,00 |
| 20.12.2024 | 6,06 | 6,17 | 6,03 | 6,12 | -0,33% | 19.472,00 |
| 19.12.2024 | 6,10 | 6,24 | 6,10 | 6,14 | 0,66% | 24.153,00 |
| 18.12.2024 | 6,11 | 6,20 | 6,10 | 6,10 | -0,97% | 13.442,00 |
| 17.12.2024 | 6,21 | 6,32 | 6,11 | 6,16 | 0,65% | 86.289,00 |
| 16.12.2024 | 6,06 | 6,15 | 6,06 | 6,12 | 0,99% | 15.200,00 |
| 13.12.2024 | 6,14 | 6,20 | 6,05 | 6,06 | 1,51% | 22.566,00 |
| 12.12.2024 | 6,00 | 6,21 | 5,92 | 5,97 | 0,34% | 44.302,00 |
| 11.12.2024 | 5,72 | 6,03 | 5,72 | 5,95 | 4,39% | 5.463,00 |
| 10.12.2024 | 5,73 | 5,91 | 5,70 | 5,70 | 0,71% | 9.146,00 |
| 09.12.2024 | 5,81 | 5,93 | 5,50 | 5,66 | -1,22% | 22.889,00 |
| 06.12.2024 | 5,70 | 5,84 | 5,70 | 5,73 | 0,53% | 11.330,00 |
| 05.12.2024 | 5,80 | 5,86 | 5,70 | 5,70 | 0,00% | 5.858,00 |
| 04.12.2024 | 5,70 | 5,81 | 5,56 | 5,70 | 3,26% | 25.795,00 |
| 03.12.2024 | 5,50 | 5,61 | 5,49 | 5,52 | -1,60% | 11.211,00 |
| 02.12.2024 | 5,90 | 5,95 | 5,61 | 5,61 | -4,92% | 17.988,00 |
| 29.11.2024 | 5,90 | 6,01 | 5,85 | 5,90 | 0,51% | 14.954,00 |
| 28.11.2024 | 5,31 | 5,87 | 5,31 | 5,87 | 8,70% | 11.264,00 |
| 27.11.2024 | 5,33 | 5,60 | 5,29 | 5,40 | 1,31% | 17.261,00 |
| 26.11.2024 | 5,28 | 5,33 | 5,28 | 5,33 | 0,38% | 2.042,00 |
| 25.11.2024 | 5,15 | 5,33 | 5,15 | 5,31 | 3,31% | 7.123,00 |
| 22.11.2024 | 5,12 | 5,28 | 5,12 | 5,14 | -1,06% | 5.794,00 |
| 21.11.2024 | 5,36 | 5,38 | 5,17 | 5,20 | -1,98% | - |
| 20.11.2024 | 5,27 | 5,40 | 5,27 | 5,30 | -0,56% | 6.899,00 |
| 19.11.2024 | 5,29 | 5,44 | 5,29 | 5,33 | -0,74% | 15.411,00 |
| 18.11.2024 | 5,46 | 5,50 | 5,37 | 5,37 | -1,47% | 19.582,00 |
| 15.11.2024 | 5,55 | 5,55 | 5,45 | 5,45 | -0,91% | 3.193,00 |
| 14.11.2024 | 5,41 | 5,57 | 5,41 | 5,50 | 0,00% | 4.113,00 |
| 13.11.2024 | 5,53 | 5,65 | 5,41 | 5,50 | -1,96% | 23.080,00 |
| 12.11.2024 | 5,99 | 6,04 | 5,61 | 5,61 | -7,73% | 25.104,00 |
| 11.11.2024 | 5,70 | 6,08 | 5,70 | 6,08 | 5,01% | 6.143,00 |
| 08.11.2024 | 5,97 | 6,06 | 5,78 | 5,79 | -3,50% | 6.919,00 |
| 07.11.2024 | 6,23 | 6,23 | 5,98 | 6,00 | -3,07% | 8.408,00 |
| 06.11.2024 | 6,00 | 6,29 | 6,00 | 6,19 | 3,17% | 10.788,00 |
| 05.11.2024 | 5,60 | 6,05 | 5,50 | 6,00 | 12,57% | 54.495,00 |
| 04.11.2024 | 5,59 | 5,70 | 5,30 | 5,33 | -3,09% | 28.738,00 |