13,820€
-0,58%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 13,90 | 13,91 | 13,90 | 13,91 | 0,07% | - |
| 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 |
| 10.10.2025 | 18,44 | 18,48 | 18,44 | 18,48 | 1,20% | 1.905,00 |
| 09.10.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 0,11% | - |
| 08.10.2025 | 18,46 | 18,46 | 18,24 | 18,24 | -0,87% | 100,00 |
| 07.10.2025 | 18,08 | 18,40 | 18,08 | 18,40 | 2,00% | 300,00 |
| 06.10.2025 | 17,78 | 18,04 | 17,78 | 18,04 | -2,70% | 54,00 |
| 03.10.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 5,46% | - |
| 02.10.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 0,23% | - |
| 01.10.2025 | 17,72 | 17,72 | 17,54 | 17,54 | -1,35% | 15,00 |
| 30.09.2025 | 17,72 | 17,78 | 17,72 | 17,78 | 1,25% | 115,00 |
| 29.09.2025 | 18,24 | 18,24 | 17,56 | 17,56 | -5,49% | 180,00 |
| 26.09.2025 | 18,28 | 18,58 | 18,28 | 18,58 | 0,65% | 271,00 |
| 25.09.2025 | 18,76 | 18,76 | 18,46 | 18,46 | -1,70% | 1.772,00 |
| 24.09.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 1,08% | - |
| 23.09.2025 | 18,62 | 18,62 | 18,58 | 18,58 | -0,43% | 50,00 |
| 22.09.2025 | 18,34 | 18,66 | 18,30 | 18,66 | 3,21% | 550,00 |
| 19.09.2025 | 18,40 | 18,40 | 18,02 | 18,08 | -2,16% | 1.306,00 |
| 18.09.2025 | 18,84 | 18,84 | 18,48 | 18,48 | -0,96% | 700,00 |
| 17.09.2025 | 18,44 | 18,66 | 18,44 | 18,66 | 0,11% | 100,00 |
| 16.09.2025 | 17,94 | 18,78 | 17,94 | 18,64 | 3,90% | 315,00 |
| 15.09.2025 | 17,12 | 17,94 | 17,12 | 17,94 | 3,58% | 100,00 |
| 12.09.2025 | 16,68 | 17,32 | 16,68 | 17,32 | 8,59% | 302,00 |
| 11.09.2025 | 15,28 | 15,96 | 15,16 | 15,95 | 1,21% | 540,00 |
| 10.09.2025 | 16,70 | 16,70 | 15,76 | 15,76 | -7,94% | 60,00 |
| 09.09.2025 | 17,28 | 17,28 | 16,93 | 17,12 | 1,06% | - |
| 08.09.2025 | 16,94 | 16,96 | 16,84 | 16,94 | 0,36% | - |
| 05.09.2025 | 16,98 | 16,98 | 16,88 | 16,88 | -2,54% | 300,00 |
| 04.09.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -0,12% | - |
| 03.09.2025 | 16,62 | 17,34 | 16,62 | 17,34 | 2,97% | 400,00 |
| 02.09.2025 | 16,86 | 16,86 | 16,84 | 16,84 | 0,24% | 50,00 |
| 01.09.2025 | 16,86 | 17,10 | 16,80 | 16,80 | -0,24% | 5.430,00 |
| 29.08.2025 | 16,72 | 16,96 | 16,72 | 16,84 | -0,36% | 3.030,00 |
| 28.08.2025 | 16,54 | 16,90 | 16,54 | 16,90 | 7,92% | 300,00 |
| 27.08.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 0,26% | - |
| 26.08.2025 | 15,86 | 15,90 | 15,62 | 15,62 | -0,38% | 780,00 |
| 25.08.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -1,51% | - |
| 22.08.2025 | 15,98 | 15,98 | 15,82 | 15,92 | -3,28% | 355,00 |
| 21.08.2025 | 14,80 | 16,46 | 14,80 | 16,46 | 11,97% | 1.019,00 |
| 20.08.2025 | 14,76 | 14,78 | 14,70 | 14,70 | -3,03% | 260,00 |
| 19.08.2025 | 14,80 | 15,16 | 14,80 | 15,16 | 2,99% | 380,00 |
| 18.08.2025 | 14,74 | 14,74 | 14,72 | 14,72 | 6,67% | 370,00 |
| 15.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,32% | - |
| 14.08.2025 | 13,60 | 13,62 | 13,60 | 13,62 | 1,34% | 300,00 |
| 13.08.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,88% | - |
| 12.08.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 1,04% | - |
| 11.08.2025 | 13,56 | 13,56 | 13,42 | 13,42 | 2,29% | 300,00 |
| 08.08.2025 | 12,50 | 13,12 | 12,50 | 13,12 | -0,15% | 550,00 |
| 07.08.2025 | 12,80 | 13,14 | 12,80 | 13,14 | 8,60% | 280,00 |
| 06.08.2025 | 12,56 | 12,96 | 12,10 | 12,10 | 1,17% | 1.140,00 |
| 05.08.2025 | 11,32 | 11,96 | 11,32 | 11,96 | 4,73% | 2.800,00 |
| 04.08.2025 | 11,30 | 11,46 | 11,30 | 11,42 | 0,53% | 1.500,00 |
| 01.08.2025 | 11,44 | 11,44 | 11,36 | 11,36 | -0,53% | 150,00 |
| 31.07.2025 | 11,98 | 11,98 | 11,42 | 11,42 | -6,85% | 1.500,00 |
| 30.07.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -1,92% | - |