9,110€
0,11%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 8,90 | 9,17 | 8,80 | 9,10 | -2,47% | 6.206,00 |
| 08.10.2024 | 8,80 | 9,33 | 8,80 | 9,33 | 6,02% | 7.409,00 |
| 07.10.2024 | 9,15 | 9,15 | 8,80 | 8,80 | -4,03% | 6.214,00 |
| 04.10.2024 | 9,01 | 9,26 | 9,00 | 9,17 | 1,89% | 3.158,00 |
| 03.10.2024 | 9,07 | 9,15 | 9,00 | 9,00 | 0,22% | 1.600,00 |
| 02.10.2024 | 9,02 | 9,02 | 8,94 | 8,98 | -0,22% | 1.044,00 |
| 01.10.2024 | 9,08 | 9,08 | 8,93 | 9,00 | 0,11% | 4.128,00 |
| 30.09.2024 | 8,87 | 9,07 | 8,87 | 8,99 | 0,45% | 3.869,00 |
| 27.09.2024 | 8,81 | 9,09 | 8,81 | 8,95 | 0,56% | 7.356,00 |
| 26.09.2024 | 8,79 | 9,01 | 8,79 | 8,90 | 1,95% | 7.792,00 |
| 25.09.2024 | 8,31 | 8,73 | 8,31 | 8,73 | 3,44% | 4.560,00 |
| 24.09.2024 | 8,38 | 8,48 | 8,29 | 8,44 | 1,08% | 11.958,00 |
| 23.09.2024 | 8,40 | 8,40 | 8,17 | 8,35 | 0,00% | 27.129,00 |
| 20.09.2024 | 9,44 | 9,60 | 8,35 | 8,35 | -12,38% | 408.300,00 |
| 19.09.2024 | 9,45 | 9,75 | 9,31 | 9,53 | 1,82% | 13.199,00 |
| 18.09.2024 | 9,34 | 9,44 | 9,10 | 9,36 | -0,85% | 8.425,00 |
| 17.09.2024 | 9,14 | 9,50 | 9,14 | 9,44 | 2,16% | 4.580,00 |
| 16.09.2024 | 9,12 | 9,46 | 9,12 | 9,24 | -0,54% | 3.985,00 |
| 13.09.2024 | 9,14 | 9,55 | 9,11 | 9,29 | 2,88% | 7.921,00 |
| 12.09.2024 | 8,50 | 9,03 | 8,50 | 9,03 | 6,24% | 5.804,00 |
| 11.09.2024 | 8,24 | 8,75 | 8,24 | 8,50 | 1,80% | 19.074,00 |
| 10.09.2024 | 8,88 | 8,98 | 8,35 | 8,35 | -5,11% | 8.415,00 |
| 09.09.2024 | 9,44 | 9,48 | 8,80 | 8,80 | -5,88% | 17.950,00 |
| 06.09.2024 | 9,76 | 9,76 | 9,31 | 9,35 | -3,31% | 7.375,00 |
| 05.09.2024 | 9,73 | 9,79 | 9,64 | 9,67 | -0,92% | 4.659,00 |
| 04.09.2024 | 9,80 | 9,80 | 9,70 | 9,76 | -0,41% | 3.497,00 |
| 03.09.2024 | 10,04 | 10,04 | 9,80 | 9,80 | -2,00% | 6.766,00 |
| 02.09.2024 | 9,80 | 10,06 | 9,80 | 10,00 | 3,09% | 3.617,00 |
| 30.08.2024 | 9,95 | 9,95 | 9,68 | 9,70 | -1,52% | 14.274,00 |
| 29.08.2024 | 9,89 | 10,00 | 9,80 | 9,85 | -0,40% | 8.979,00 |
| 28.08.2024 | 10,22 | 10,30 | 9,75 | 9,89 | -3,98% | 3.070,00 |
| 27.08.2024 | 9,96 | 10,30 | 9,92 | 10,30 | 4,36% | 7.295,00 |
| 26.08.2024 | 10,00 | 10,00 | 9,86 | 9,87 | -1,69% | 12.743,00 |
| 23.08.2024 | 10,28 | 10,28 | 10,00 | 10,04 | -1,57% | 19.393,00 |
| 22.08.2024 | 10,18 | 10,20 | 10,16 | 10,20 | -0,58% | 5.457,00 |
| 21.08.2024 | 10,00 | 10,30 | 10,00 | 10,26 | 2,60% | 5.155,00 |
| 20.08.2024 | 10,10 | 10,10 | 10,00 | 10,00 | 0,00% | 13.773,00 |
| 19.08.2024 | 9,92 | 10,16 | 9,92 | 10,00 | -0,20% | 4.096,00 |
| 16.08.2024 | 10,20 | 10,22 | 9,90 | 10,02 | -0,99% | 2.126,00 |
| 15.08.2024 | 10,06 | 10,12 | 9,87 | 10,12 | 1,00% | 1.602,00 |
| 14.08.2024 | 9,83 | 10,02 | 9,70 | 10,02 | 1,83% | 2.972,00 |
| 13.08.2024 | 10,10 | 10,10 | 9,73 | 9,84 | -2,57% | 13.791,00 |
| 12.08.2024 | 10,18 | 10,18 | 10,10 | 10,10 | -1,56% | 8.449,00 |
| 09.08.2024 | 9,65 | 10,26 | 9,65 | 10,26 | 5,23% | 10.499,00 |
| 08.08.2024 | 9,00 | 9,75 | 8,75 | 9,75 | 7,14% | 9.938,00 |
| 07.08.2024 | 9,17 | 9,17 | 9,00 | 9,10 | 0,22% | 17.716,00 |
| 06.08.2024 | 9,30 | 9,30 | 9,05 | 9,08 | -1,20% | 4.132,00 |
| 05.08.2024 | 9,06 | 9,24 | 8,68 | 9,19 | -0,11% | 10.253,00 |
| 02.08.2024 | 9,82 | 9,85 | 9,20 | 9,20 | -6,50% | 3.163,00 |
| 01.08.2024 | 9,95 | 10,02 | 9,77 | 9,84 | -0,20% | 4.496,00 |
| 31.07.2024 | 9,83 | 9,97 | 9,83 | 9,86 | -0,40% | 3.537,00 |
| 30.07.2024 | 9,86 | 10,04 | 9,82 | 9,90 | -1,00% | 8.104,00 |
| 29.07.2024 | 10,10 | 10,10 | 9,95 | 10,00 | 0,20% | 3.149,00 |
| 26.07.2024 | 10,08 | 10,08 | 9,93 | 9,98 | -0,20% | 4.160,00 |
| 25.07.2024 | 10,40 | 10,44 | 9,83 | 10,00 | -4,76% | 14.123,00 |
| 24.07.2024 | 10,92 | 10,92 | 10,38 | 10,50 | -3,67% | 14.070,00 |
| 23.07.2024 | 10,94 | 10,94 | 10,82 | 10,90 | -0,18% | 11.609,00 |
| 22.07.2024 | 10,60 | 11,00 | 10,60 | 10,92 | 3,80% | 6.552,00 |
| 19.07.2024 | 10,50 | 10,64 | 10,50 | 10,52 | 0,00% | 1.734,00 |
| 18.07.2024 | 10,56 | 10,70 | 10,52 | 10,52 | 0,00% | 2.555,00 |
| 17.07.2024 | 10,82 | 10,96 | 10,52 | 10,52 | -3,66% | 3.225,00 |
| 16.07.2024 | 10,88 | 11,04 | 10,88 | 10,92 | -0,73% | 4.960,00 |
| 15.07.2024 | 11,10 | 11,10 | 10,92 | 11,00 | 0,00% | 5.586,00 |
| 12.07.2024 | 11,26 | 11,38 | 11,00 | 11,00 | -3,00% | 21.053,00 |
| 11.07.2024 | 11,06 | 11,34 | 11,06 | 11,34 | 1,98% | 19.725,00 |
| 10.07.2024 | 11,08 | 11,12 | 11,00 | 11,12 | 1,65% | 4.490,00 |
| 09.07.2024 | 10,90 | 11,06 | 10,84 | 10,94 | 0,37% | 10.693,00 |
| 08.07.2024 | 10,74 | 11,00 | 10,74 | 10,90 | -0,73% | 3.674,00 |
| 05.07.2024 | 10,98 | 11,20 | 10,98 | 10,98 | -1,08% | 5.941,00 |
| 04.07.2024 | 10,94 | 11,18 | 10,76 | 11,10 | 0,91% | 7.554,00 |
| 03.07.2024 | 10,60 | 11,06 | 10,60 | 11,00 | 3,77% | 8.992,00 |
| 02.07.2024 | 10,74 | 10,78 | 10,44 | 10,60 | -1,30% | 8.803,00 |
| 01.07.2024 | 10,96 | 11,06 | 10,64 | 10,74 | 1,13% | 10.148,00 |
| 28.06.2024 | 10,70 | 10,80 | 10,50 | 10,62 | -0,19% | 7.640,00 |
| 27.06.2024 | 10,72 | 10,72 | 10,54 | 10,64 | -1,12% | 5.173,00 |
| 26.06.2024 | 11,04 | 11,04 | 10,76 | 10,76 | -1,28% | 9.020,00 |
| 25.06.2024 | 11,26 | 11,26 | 10,84 | 10,90 | -3,20% | 10.327,00 |
| 24.06.2024 | 10,94 | 11,48 | 10,92 | 11,26 | 0,90% | 17.543,00 |
| 21.06.2024 | 11,34 | 11,34 | 11,06 | 11,16 | -2,45% | 6.702,00 |
| 20.06.2024 | 11,50 | 11,56 | 11,40 | 11,44 | 0,35% | 4.578,00 |
| 19.06.2024 | 11,90 | 11,92 | 11,40 | 11,40 | -4,52% | 13.350,00 |
| 18.06.2024 | 11,74 | 12,00 | 11,74 | 11,94 | 2,58% | 9.596,00 |
| 17.06.2024 | 11,30 | 11,86 | 11,28 | 11,64 | 3,93% | 18.833,00 |
| 14.06.2024 | 11,86 | 11,86 | 11,12 | 11,20 | -4,11% | 17.857,00 |
| 13.06.2024 | 12,10 | 12,12 | 11,62 | 11,68 | -4,58% | 28.160,00 |
| 12.06.2024 | 11,88 | 12,30 | 11,78 | 12,24 | 3,38% | 10.551,00 |
| 11.06.2024 | 11,78 | 11,92 | 11,72 | 11,84 | 0,68% | 6.053,00 |
| 10.06.2024 | 11,64 | 11,76 | 11,64 | 11,76 | 1,55% | 5.930,00 |
| 07.06.2024 | 12,08 | 12,08 | 11,58 | 11,58 | -4,30% | 8.356,00 |
| 06.06.2024 | 11,70 | 12,44 | 11,70 | 12,10 | 3,77% | 38.199,00 |
| 05.06.2024 | 11,44 | 11,66 | 11,42 | 11,66 | 1,92% | 6.266,00 |
| 04.06.2024 | 11,60 | 11,60 | 11,40 | 11,44 | -1,04% | 7.995,00 |
| 03.06.2024 | 11,94 | 11,96 | 11,50 | 11,56 | -1,53% | 21.803,00 |
| 31.05.2024 | 11,86 | 11,90 | 11,70 | 11,74 | -2,17% | 11.448,00 |
| 30.05.2024 | 11,82 | 12,06 | 11,80 | 12,00 | 2,04% | 4.142,00 |
| 29.05.2024 | 11,80 | 12,00 | 11,68 | 11,76 | -2,33% | 10.946,00 |
| 28.05.2024 | 12,44 | 12,58 | 11,98 | 12,04 | -2,43% | 16.143,00 |
| 27.05.2024 | 12,26 | 12,46 | 11,98 | 12,34 | 1,65% | 10.128,00 |
| 24.05.2024 | 12,00 | 12,14 | 11,80 | 12,14 | 1,34% | 7.709,00 |
| 23.05.2024 | 11,90 | 12,18 | 11,86 | 11,98 | -0,33% | 9.451,00 |