24,300€
4,52%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -3,13% | - |
| 05.10.2026 | 24,35 | 24,35 | 24,00 | 24,00 | 0,63% | 160,00 |
| 02.10.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -1,24% | - |
| 01.10.2026 | 24,35 | 24,35 | 24,15 | 24,15 | 0,42% | 35,00 |
| 30.09.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -0,62% | - |
| 29.09.2026 | 22,85 | 24,20 | 22,85 | 24,20 | 5,22% | 20,00 |
| 28.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,08% | - |
| 25.09.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -5,68% | 190,00 |
| 24.09.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -0,20% | - |
| 23.09.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 4,44% | - |
| 22.09.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 1,28% | 100,00 |
| 21.09.2026 | 22,15 | 23,35 | 22,15 | 23,35 | 5,42% | 200,00 |
| 18.09.2026 | 22,15 | 22,15 | 22,15 | 22,15 | 1,14% | - |
| 17.09.2026 | 21,35 | 21,90 | 21,35 | 21,90 | 4,78% | 270,00 |
| 16.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 15.09.2026 | 20,90 | 21,10 | 20,90 | 21,10 | -0,24% | 730,00 |
| 14.09.2026 | 22,85 | 22,85 | 21,00 | 21,15 | -7,24% | 450,00 |
| 11.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 10.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,34% | - |
| 09.09.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 0,21% | - |
| 08.09.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,08% | - |
| 07.09.2026 | 23,05 | 23,25 | 23,05 | 23,25 | 2,20% | 145,00 |
| 04.09.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -0,22% | - |
| 03.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | - |
| 02.09.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -3,64% | - |
| 01.09.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -0,85% | - |
| 31.08.2026 | 24,25 | 24,25 | 23,55 | 23,55 | -3,09% | 200,00 |
| 28.08.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 4,29% | - |
| 27.08.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -2,71% | - |
| 26.08.2026 | 22,90 | 23,95 | 22,90 | 23,95 | 6,21% | 325,00 |
| 25.08.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -0,66% | - |
| 24.08.2026 | 23,35 | 23,35 | 22,70 | 22,70 | 1,57% | 530,00 |
| 21.08.2026 | 22,25 | 22,35 | 22,25 | 22,35 | -0,89% | 292,00 |
| 20.08.2026 | 22,45 | 22,60 | 22,45 | 22,55 | 1,12% | 325,00 |
| 19.08.2026 | 23,10 | 23,10 | 22,30 | 22,30 | -4,70% | 100,00 |
| 18.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 17.08.2026 | 23,85 | 24,00 | 23,85 | 24,00 | -0,62% | 350,00 |
| 14.08.2026 | 24,05 | 24,15 | 24,05 | 24,15 | -0,82% | 350,00 |
| 13.08.2026 | 24,15 | 24,35 | 24,15 | 24,35 | 6,33% | 400,00 |
| 12.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,22% | - |
| 11.08.2026 | 22,85 | 22,85 | 22,75 | 22,85 | 0,22% | 1.200,00 |
| 10.08.2026 | 23,85 | 23,85 | 22,80 | 22,80 | -4,40% | 650,00 |
| 07.08.2026 | 23,95 | 23,95 | 23,80 | 23,85 | -0,21% | 175,00 |
| 06.08.2026 | 24,05 | 24,05 | 23,90 | 23,90 | -2,45% | 200,00 |
| 05.08.2026 | 26,65 | 26,65 | 24,50 | 24,50 | -5,95% | 5,00 |
| 04.08.2026 | 25,55 | 26,05 | 25,55 | 26,05 | 3,17% | 660,00 |
| 03.08.2026 | 25,10 | 25,25 | 25,10 | 25,25 | 3,27% | 100,00 |
| 31.07.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 0,00% | - |
| 30.07.2026 | 23,20 | 24,45 | 23,20 | 24,45 | 1,03% | 450,00 |
| 29.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 28.07.2026 | 25,85 | 25,85 | 24,00 | 24,00 | -9,94% | 60,00 |
| 27.07.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 0,57% | - |
| 24.07.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,12% | - |
| 23.07.2026 | 27,30 | 27,30 | 26,80 | 26,80 | -4,11% | 300,00 |
| 22.07.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 2,01% | - |
| 21.07.2026 | 27,25 | 27,40 | 27,25 | 27,40 | -0,36% | 100,00 |
| 20.07.2026 | 26,30 | 27,50 | 26,30 | 27,50 | 8,27% | 132,00 |
| 17.07.2026 | 26,60 | 26,60 | 25,40 | 25,40 | -4,69% | 575,00 |
| 16.07.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -7,63% | - |
| 15.07.2026 | 28,85 | 28,85 | 28,85 | 28,85 | -1,87% | - |
| 14.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 3,34% | 150,00 |
| 13.07.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 1,79% | - |
| 10.07.2026 | 28,50 | 28,50 | 27,95 | 27,95 | -2,44% | 200,00 |
| 09.07.2026 | 27,30 | 28,65 | 27,30 | 28,65 | 5,72% | 300,00 |
| 08.07.2026 | 24,45 | 27,50 | 24,45 | 27,10 | 0,56% | 1.530,00 |
| 07.07.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 0,00% | - |
| 06.07.2026 | 27,30 | 27,35 | 26,95 | 26,95 | -0,19% | 247,00 |
| 03.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,23% | - |
| 02.07.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -0,89% | - |
| 01.07.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,36% | - |
| 30.06.2026 | 27,95 | 28,05 | 27,95 | 28,05 | 2,00% | 50,00 |
| 29.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 26.06.2026 | 27,90 | 27,90 | 27,50 | 27,50 | -3,51% | 300,00 |
| 25.06.2026 | 29,05 | 29,25 | 28,50 | 28,50 | -0,52% | 860,00 |
| 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 |