12,820€
-1,99%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 12,84 | 13,06 | 12,76 | 12,82 | -1,99% | - |
| 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 |
| 16.04.2025 | 7,72 | 7,72 | 7,60 | 7,61 | -2,44% | 3.686,00 |
| 15.04.2025 | 8,00 | 8,00 | 7,70 | 7,80 | -1,02% | 5.760,00 |
| 14.04.2025 | 7,90 | 7,90 | 7,88 | 7,88 | -0,63% | 2.663,00 |
| 11.04.2025 | 8,17 | 8,17 | 7,90 | 7,93 | -5,48% | 1.848,00 |
| 10.04.2025 | 7,94 | 8,47 | 7,91 | 8,39 | 7,70% | 20.243,00 |
| 09.04.2025 | 7,62 | 7,88 | 7,57 | 7,79 | 0,78% | 4.004,00 |
| 08.04.2025 | 7,94 | 7,94 | 7,50 | 7,73 | 4,04% | 2.848,00 |
| 07.04.2025 | 7,16 | 7,45 | 6,90 | 7,43 | -5,11% | 22.781,00 |
| 04.04.2025 | 8,39 | 8,50 | 7,59 | 7,83 | -10,00% | 27.009,00 |
| 03.04.2025 | 9,00 | 9,20 | 8,70 | 8,70 | -6,45% | 17.712,00 |
| 02.04.2025 | 8,91 | 9,48 | 8,90 | 9,30 | 3,33% | 20.757,00 |
| 01.04.2025 | 8,79 | 9,00 | 8,78 | 9,00 | 3,45% | 7.002,00 |
| 31.03.2025 | 8,81 | 8,81 | 8,60 | 8,70 | -1,14% | 26.946,00 |
| 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 |