14,900€
0,68%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,83 | 14,95 | 14,56 | 14,79 | -0,07% | - |
| 05.03.2026 | 14,30 | 14,80 | 14,30 | 14,80 | 5,41% | 110,00 |
| 04.03.2026 | 14,62 | 14,62 | 14,04 | 14,04 | -8,12% | 2.278,00 |
| 03.03.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -4,26% | - |
| 02.03.2026 | 15,30 | 15,96 | 15,30 | 15,96 | 1,14% | 365,00 |
| 27.02.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -1,99% | - |
| 26.02.2026 | 15,84 | 16,44 | 15,84 | 16,10 | 3,47% | 1.110,00 |
| 25.02.2026 | 15,56 | 15,56 | 15,56 | 15,56 | 5,14% | - |
| 24.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,41% | - |
| 23.02.2026 | 15,00 | 15,00 | 14,74 | 14,74 | -1,86% | 200,00 |
| 20.02.2026 | 15,22 | 15,22 | 15,02 | 15,02 | -4,82% | 350,00 |
| 19.02.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 0,77% | - |
| 18.02.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -2,97% | - |
| 17.02.2026 | 16,00 | 16,14 | 16,00 | 16,14 | 1,25% | 10,00 |
| 16.02.2026 | 15,94 | 15,94 | 15,94 | 15,94 | 0,25% | - |
| 13.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 12.02.2026 | 15,08 | 16,30 | 15,08 | 16,30 | 3,69% | 348,00 |
| 11.02.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 0,90% | - |
| 10.02.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -1,52% | - |
| 09.02.2026 | 15,78 | 15,82 | 15,78 | 15,82 | 1,41% | 300,00 |
| 06.02.2026 | 15,64 | 15,64 | 15,60 | 15,60 | -1,52% | 200,00 |
| 05.02.2026 | 15,88 | 15,88 | 15,84 | 15,84 | -0,75% | 89,00 |
| 04.02.2026 | 15,96 | 15,96 | 15,96 | 15,96 | -1,85% | - |
| 03.02.2026 | 16,38 | 16,38 | 16,10 | 16,26 | 0,37% | 641,00 |
| 02.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,06% | 60,00 |
| 30.01.2026 | 16,24 | 16,54 | 16,24 | 16,54 | 1,47% | 250,00 |
| 29.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 5,84% | - |
| 28.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,04% | - |
| 27.01.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -4,03% | - |
| 26.01.2026 | 16,20 | 16,38 | 16,20 | 16,38 | -1,80% | 13,00 |
| 23.01.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 1,34% | - |
| 22.01.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 1,23% | - |
| 21.01.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -0,37% | - |
| 20.01.2026 | 16,22 | 16,36 | 16,22 | 16,32 | -1,33% | 1.000,00 |
| 19.01.2026 | 16,36 | 16,54 | 16,36 | 16,54 | 3,37% | 537,00 |
| 16.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -2,32% | - |
| 15.01.2026 | 15,64 | 16,38 | 15,64 | 16,38 | 2,63% | 320,00 |
| 14.01.2026 | 14,82 | 15,96 | 14,82 | 15,96 | 9,77% | 200,00 |
| 13.01.2026 | 14,54 | 14,54 | 14,54 | 14,54 | 0,55% | - |
| 12.01.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 0,42% | - |
| 09.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,10% | - |
| 08.01.2026 | 14,56 | 14,56 | 14,56 | 14,56 | -2,93% | - |
| 07.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,92% | - |
| 06.01.2026 | 15,14 | 15,14 | 15,14 | 15,14 | 0,00% | - |
| 05.01.2026 | 15,14 | 15,14 | 15,14 | 15,14 | 0,80% | - |
| 02.01.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -1,31% | - |
| 30.12.2025 | 14,98 | 15,22 | 14,98 | 15,22 | 2,28% | 1.302,00 |
| 29.12.2025 | 14,62 | 14,88 | 14,62 | 14,88 | 4,49% | 1.314,00 |
| 23.12.2025 | 13,76 | 14,32 | 13,76 | 14,24 | 3,79% | 1.049,00 |
| 22.12.2025 | 13,38 | 13,72 | 13,38 | 13,72 | 0,29% | 806,00 |
| 19.12.2025 | 13,72 | 13,72 | 13,68 | 13,68 | 4,11% | 68,00 |
| 18.12.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -3,81% | - |
| 17.12.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 1,19% | - |
| 16.12.2025 | 13,76 | 13,76 | 13,50 | 13,50 | -2,88% | 384,00 |
| 15.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,52% | - |
| 12.12.2025 | 14,42 | 14,42 | 14,26 | 14,26 | -1,66% | 50,00 |
| 11.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,09% | - |
| 10.12.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 1,66% | - |
| 09.12.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -2,44% | - |
| 08.12.2025 | 14,46 | 14,78 | 14,46 | 14,78 | -1,34% | 500,00 |
| 05.12.2025 | 15,02 | 15,02 | 14,98 | 14,98 | -2,47% | 722,00 |
| 04.12.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -3,03% | - |
| 03.12.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 1,28% | - |
| 02.12.2025 | 15,98 | 15,98 | 15,64 | 15,64 | -4,75% | 9,00 |
| 01.12.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 3,14% | - |
| 28.11.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 1,02% | - |
| 27.11.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -2,48% | - |
| 26.11.2025 | 15,70 | 16,16 | 15,70 | 16,16 | 4,12% | 1.000,00 |
| 25.11.2025 | 15,20 | 15,52 | 15,20 | 15,52 | 3,19% | 500,00 |
| 24.11.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -0,40% | - |
| 21.11.2025 | 15,54 | 15,54 | 15,10 | 15,10 | -0,26% | 100,00 |
| 20.11.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -1,05% | - |
| 19.11.2025 | 14,92 | 15,30 | 14,92 | 15,30 | 2,00% | 300,00 |
| 18.11.2025 | 15,14 | 15,14 | 15,00 | 15,00 | -2,85% | 45,00 |
| 17.11.2025 | 15,60 | 15,62 | 15,44 | 15,44 | -0,90% | 140,00 |
| 14.11.2025 | 15,62 | 15,62 | 15,46 | 15,58 | -2,38% | 784,00 |
| 13.11.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 0,76% | - |
| 12.11.2025 | 16,00 | 16,00 | 15,84 | 15,84 | 0,38% | 540,00 |
| 11.11.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -1,38% | - |
| 10.11.2025 | 15,42 | 16,00 | 15,42 | 16,00 | 4,71% | 100,00 |
| 07.11.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 2,83% | - |
| 06.11.2025 | 16,42 | 16,42 | 14,86 | 14,86 | -7,24% | 490,00 |
| 05.11.2025 | 16,38 | 16,38 | 16,02 | 16,02 | -4,19% | 410,00 |
| 04.11.2025 | 17,22 | 17,22 | 16,72 | 16,72 | -2,90% | 20,00 |
| 03.11.2025 | 17,14 | 17,24 | 17,14 | 17,22 | -1,49% | 200,00 |
| 31.10.2025 | 17,68 | 17,68 | 17,48 | 17,48 | -0,34% | 1.010,00 |
| 30.10.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -4,67% | 160,00 |
| 29.10.2025 | 17,84 | 18,40 | 16,50 | 18,40 | 0,33% | 11.326,00 |
| 28.10.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,33% | - |
| 27.10.2025 | 18,02 | 18,28 | 18,02 | 18,28 | 2,01% | 27,00 |
| 24.10.2025 | 18,20 | 18,20 | 17,92 | 17,92 | -2,40% | 300,00 |
| 23.10.2025 | 18,52 | 18,84 | 18,28 | 18,36 | -0,86% | 850,00 |
| 22.10.2025 | 19,26 | 19,56 | 18,52 | 18,52 | -1,17% | 750,00 |
| 21.10.2025 | 18,60 | 18,74 | 18,46 | 18,74 | 1,63% | 480,00 |
| 20.10.2025 | 18,14 | 18,44 | 18,14 | 18,44 | 4,30% | 100,00 |
| 17.10.2025 | 18,72 | 18,72 | 17,68 | 17,68 | -8,11% | 200,00 |
| 16.10.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -1,03% | - |
| 15.10.2025 | 18,56 | 19,44 | 18,56 | 19,44 | 8,00% | 1.900,00 |
| 14.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,02% | - |
| 13.10.2025 | 17,84 | 18,56 | 17,84 | 18,56 | 0,43% | 5.120,00 |