25,700€
-0,77%
Echtzeit-Aktienkurs BASLER AG O.N.
Bid:
Ask:
Aktienkurse zur BASLER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |