17,940€
-2,29%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 18,32 | 18,50 | 17,78 | 18,06 | -1,63% | 11.897,00 |
| 23.10.2025 | 18,82 | 19,04 | 18,30 | 18,36 | -2,96% | 11.467,00 |
| 22.10.2025 | 19,88 | 19,88 | 18,92 | 18,92 | -2,47% | 28.083,00 |
| 21.10.2025 | 18,58 | 19,40 | 18,34 | 19,40 | 3,63% | 18.555,00 |
| 20.10.2025 | 18,22 | 18,76 | 18,10 | 18,72 | 3,43% | 22.059,00 |
| 17.10.2025 | 18,70 | 18,92 | 17,68 | 18,10 | -4,94% | 28.521,00 |
| 16.10.2025 | 19,20 | 19,40 | 18,78 | 19,04 | -1,04% | 22.609,00 |
| 15.10.2025 | 18,60 | 19,86 | 18,44 | 19,24 | 3,22% | 81.496,00 |
| 14.10.2025 | 18,30 | 18,70 | 18,12 | 18,64 | 1,64% | 41.336,00 |
| 13.10.2025 | 18,20 | 18,90 | 17,94 | 18,34 | 1,78% | 65.043,00 |
| 10.10.2025 | 18,78 | 18,78 | 17,94 | 18,02 | -3,22% | 24.012,00 |
| 09.10.2025 | 18,66 | 18,80 | 18,36 | 18,62 | 0,98% | 61.677,00 |
| 08.10.2025 | 18,60 | 18,66 | 18,40 | 18,44 | -0,32% | 37.448,00 |
| 07.10.2025 | 18,40 | 18,64 | 18,04 | 18,50 | 1,65% | 39.001,00 |
| 06.10.2025 | 18,00 | 18,60 | 17,76 | 18,20 | 2,02% | 37.461,00 |
| 03.10.2025 | 18,24 | 18,28 | 17,54 | 17,84 | -3,36% | 26.364,00 |
| 02.10.2025 | 17,90 | 18,78 | 17,76 | 18,46 | 4,06% | 35.942,00 |
| 01.10.2025 | 17,74 | 18,00 | 17,46 | 17,74 | -0,34% | 43.393,00 |
| 30.09.2025 | 17,94 | 18,10 | 17,66 | 17,80 | -0,34% | 21.561,00 |
| 29.09.2025 | 17,82 | 18,08 | 17,68 | 17,86 | -1,22% | 17.396,00 |
| 26.09.2025 | 18,50 | 18,60 | 18,06 | 18,08 | -1,74% | 20.568,00 |
| 25.09.2025 | 18,88 | 18,88 | 18,36 | 18,40 | -2,54% | 28.910,00 |
| 24.09.2025 | 18,96 | 18,96 | 18,58 | 18,88 | 0,53% | 27.803,00 |
| 23.09.2025 | 18,72 | 19,00 | 18,22 | 18,78 | 0,43% | 30.038,00 |
| 22.09.2025 | 18,44 | 18,76 | 18,20 | 18,70 | 1,74% | 37.224,00 |
| 19.09.2025 | 18,60 | 18,60 | 18,08 | 18,38 | -0,86% | 24.002,00 |
| 18.09.2025 | 18,90 | 18,90 | 18,40 | 18,54 | -1,28% | 19.207,00 |
| 17.09.2025 | 18,70 | 18,94 | 18,44 | 18,78 | 1,19% | 22.235,00 |
| 16.09.2025 | 18,22 | 18,98 | 18,22 | 18,56 | 2,65% | 48.770,00 |
| 15.09.2025 | 17,30 | 18,18 | 17,20 | 18,08 | 5,24% | 35.821,00 |
| 12.09.2025 | 16,84 | 17,50 | 16,52 | 17,18 | 9,99% | 32.139,00 |
| 10.09.2025 | 17,00 | 17,00 | 15,34 | 15,62 | -8,12% | 49.102,00 |
| 09.09.2025 | 17,10 | 17,26 | 16,88 | 17,00 | 0,59% | 40.727,00 |
| 08.09.2025 | 17,08 | 17,08 | 16,88 | 16,90 | 0,00% | 11.628,00 |
| 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 | 0,25% | 18.058,00 |
| 21.08.2025 | 15,10 | 16,14 | 15,06 | 15,86 | 6,30% | 36.128,00 |
| 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 |