28,600€
-3,54%
Echtzeit-Aktienkurs BASLER AG O.N.
Bid:
Ask:
Aktienkurse zur BASLER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 30,30 | 30,30 | 28,65 | 28,65 | -3,37% | 800,00 |
| 23.06.2026 | 31,55 | 31,55 | 29,65 | 29,65 | -7,20% | 290,00 |
| 22.06.2026 | 30,80 | 31,95 | 30,70 | 31,95 | 0,79% | 4.860,00 |
| 19.06.2026 | 29,30 | 31,70 | 29,30 | 31,70 | 13,42% | 1.250,00 |
| 18.06.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 3,52% | - |
| 17.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 16.06.2026 | 27,65 | 27,90 | 27,20 | 27,20 | -2,33% | 240,00 |
| 15.06.2026 | 26,90 | 27,85 | 26,90 | 27,85 | 4,70% | 934,00 |
| 12.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,19% | 25,00 |
| 11.06.2026 | 25,70 | 27,00 | 25,70 | 26,65 | 3,70% | 620,00 |
| 10.06.2026 | 25,65 | 26,40 | 25,65 | 25,70 | -0,19% | 466,00 |
| 09.06.2026 | 26,75 | 26,75 | 25,75 | 25,75 | -3,92% | 2.350,00 |
| 08.06.2026 | 25,35 | 26,80 | 25,35 | 26,80 | 0,56% | 415,00 |
| 05.06.2026 | 26,85 | 26,95 | 26,00 | 26,65 | -4,31% | 433,00 |
| 04.06.2026 | 28,75 | 28,75 | 27,85 | 27,85 | -7,32% | 325,00 |
| 03.06.2026 | 30,05 | 30,05 | 30,05 | 30,05 | -0,99% | - |
| 02.06.2026 | 28,25 | 30,35 | 28,25 | 30,35 | 5,75% | 2.840,00 |
| 01.06.2026 | 29,10 | 29,20 | 28,45 | 28,70 | -2,05% | 1.760,00 |
| 29.05.2026 | 29,05 | 29,65 | 28,95 | 29,30 | 5,97% | 669,00 |
| 28.05.2026 | 27,80 | 27,80 | 27,65 | 27,65 | -3,66% | 100,00 |
| 27.05.2026 | 29,40 | 29,40 | 28,40 | 28,70 | -3,04% | 1.488,00 |
| 26.05.2026 | 28,80 | 29,60 | 28,80 | 29,60 | 3,32% | 1.630,00 |
| 25.05.2026 | 27,85 | 28,65 | 27,45 | 28,65 | 4,37% | 1.460,00 |
| 22.05.2026 | 25,40 | 27,45 | 25,40 | 27,45 | 7,65% | 180,00 |
| 21.05.2026 | 26,50 | 26,50 | 25,50 | 25,50 | -1,35% | 15,00 |
| 20.05.2026 | 24,70 | 25,85 | 24,70 | 25,85 | 7,71% | 200,00 |
| 19.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,48% | - |
| 18.05.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,87% | - |
| 15.05.2026 | 25,45 | 25,45 | 24,10 | 24,10 | -7,84% | 1.285,00 |
| 14.05.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 0,97% | - |
| 13.05.2026 | 23,25 | 26,35 | 23,25 | 25,90 | 7,02% | 880,00 |
| 12.05.2026 | 24,35 | 24,35 | 24,00 | 24,20 | -2,42% | 340,00 |
| 11.05.2026 | 23,95 | 25,00 | 23,85 | 24,80 | -0,40% | 7.040,00 |
| 08.05.2026 | 23,55 | 24,90 | 23,55 | 24,90 | 5,06% | 100,00 |
| 07.05.2026 | 23,45 | 23,80 | 23,45 | 23,70 | 0,21% | 135,00 |
| 06.05.2026 | 23,10 | 24,20 | 23,10 | 23,65 | 1,28% | 737,00 |
| 05.05.2026 | 21,45 | 23,35 | 21,45 | 23,35 | 9,37% | 1.220,00 |
| 04.05.2026 | 18,24 | 22,25 | 18,24 | 21,35 | 15,78% | 3.080,00 |
| 30.04.2026 | 18,00 | 18,60 | 18,00 | 18,44 | 1,65% | 382,00 |
| 29.04.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -1,84% | - |
| 28.04.2026 | 18,28 | 18,48 | 18,28 | 18,48 | 4,41% | 100,00 |
| 27.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,34% | - |
| 24.04.2026 | 17,66 | 17,78 | 17,64 | 17,64 | -2,11% | 800,00 |
| 23.04.2026 | 18,42 | 18,42 | 18,00 | 18,02 | -1,21% | 600,00 |
| 22.04.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -2,36% | - |
| 21.04.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 0,00% | - |
| 20.04.2026 | 18,72 | 18,72 | 17,96 | 18,68 | 0,86% | 1.200,00 |
| 17.04.2026 | 17,78 | 18,70 | 17,78 | 18,52 | 1,65% | 1.357,00 |
| 16.04.2026 | 18,44 | 18,44 | 18,22 | 18,22 | 1,22% | 680,00 |
| 15.04.2026 | 17,00 | 18,12 | 17,00 | 18,00 | 3,93% | 2.504,00 |
| 14.04.2026 | 15,76 | 17,32 | 15,76 | 17,32 | 28,49% | 918,00 |
| 13.04.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 3,37% | - |
| 10.04.2026 | 13,12 | 13,12 | 13,04 | 13,04 | 0,31% | 350,00 |
| 09.04.2026 | 12,66 | 13,00 | 12,66 | 13,00 | 4,00% | 50,00 |
| 08.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 07.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 3,53% | 200,00 |
| 02.04.2026 | 12,64 | 12,66 | 12,14 | 12,46 | -3,11% | 280,00 |
| 01.04.2026 | 12,62 | 12,86 | 12,62 | 12,86 | -0,62% | 150,00 |
| 31.03.2026 | 11,74 | 12,94 | 11,48 | 12,94 | 5,89% | 1.608,00 |
| 30.03.2026 | 12,84 | 12,94 | 12,22 | 12,22 | -7,42% | 1.510,00 |
| 27.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 2,96% | - |
| 26.03.2026 | 13,32 | 13,32 | 12,82 | 12,82 | -5,74% | 177,00 |
| 25.03.2026 | 13,36 | 13,60 | 13,36 | 13,60 | 1,19% | 136,00 |
| 24.03.2026 | 13,76 | 13,76 | 13,44 | 13,44 | -4,41% | 300,00 |
| 23.03.2026 | 13,66 | 14,06 | 13,50 | 14,06 | -3,43% | 1.600,00 |
| 20.03.2026 | 14,56 | 14,56 | 14,56 | 14,56 | -3,32% | - |
| 19.03.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -2,71% | - |
| 18.03.2026 | 14,78 | 15,48 | 14,78 | 15,48 | 5,45% | 1.048,00 |
| 17.03.2026 | 15,28 | 15,28 | 14,68 | 14,68 | 2,23% | 200,00 |
| 16.03.2026 | 14,36 | 14,36 | 14,36 | 14,36 | -1,24% | - |
| 13.03.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -1,22% | - |
| 12.03.2026 | 14,34 | 14,72 | 14,34 | 14,72 | 2,36% | 200,00 |
| 11.03.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 0,28% | - |
| 10.03.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 0,99% | - |
| 09.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 06.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 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 |