79,900€
0,13%
Echtzeit-Aktienkurs Basler Kantonalbank
Bid:
Ask:
Aktienkurse zur Basler Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 80,00 | 80,60 | 79,70 | 80,00 | 0,25% | - |
| 02.07.2025 | 80,00 | 80,50 | 79,60 | 79,80 | -0,37% | - |
| 01.07.2025 | 79,50 | 80,20 | 79,40 | 80,10 | 0,63% | - |
| 30.06.2025 | 79,30 | 80,70 | 79,30 | 79,60 | -0,13% | - |
| 27.06.2025 | 79,30 | 79,90 | 79,00 | 79,70 | 0,25% | - |
| 26.06.2025 | 79,40 | 79,80 | 79,10 | 79,50 | 0,13% | - |
| 25.06.2025 | 80,30 | 80,50 | 79,20 | 79,40 | -1,12% | - |
| 24.06.2025 | 79,50 | 80,30 | 79,20 | 80,30 | 1,52% | - |
| 23.06.2025 | 79,50 | 80,20 | 79,00 | 79,10 | -0,13% | - |
| 20.06.2025 | 80,10 | 80,10 | 78,60 | 79,20 | -0,38% | - |
| 19.06.2025 | 78,50 | 79,80 | 78,10 | 79,50 | 1,27% | - |
| 18.06.2025 | 78,50 | 78,60 | 78,20 | 78,50 | 0,00% | - |
| 17.06.2025 | 78,30 | 78,80 | 77,90 | 78,50 | 0,26% | - |
| 16.06.2025 | 78,80 | 78,90 | 77,50 | 78,30 | -0,63% | - |
| 13.06.2025 | 79,10 | 80,30 | 78,20 | 78,80 | -0,38% | - |
| 12.06.2025 | 80,00 | 80,40 | 78,70 | 79,10 | -1,13% | - |
| 11.06.2025 | 80,50 | 80,70 | 79,90 | 80,00 | -0,99% | - |
| 10.06.2025 | 81,80 | 82,00 | 80,30 | 80,80 | -0,74% | - |
| 09.06.2025 | 81,90 | 82,10 | 81,40 | 81,40 | -0,85% | - |
| 06.06.2025 | 80,50 | 82,40 | 80,50 | 82,10 | 1,99% | - |
| 05.06.2025 | 81,00 | 81,40 | 80,50 | 80,50 | -0,37% | - |
| 04.06.2025 | 81,50 | 81,80 | 80,80 | 80,80 | -0,86% | - |
| 03.06.2025 | 82,00 | 82,70 | 81,00 | 81,50 | -0,61% | - |
| 02.06.2025 | 81,50 | 82,80 | 81,50 | 82,00 | 0,00% | - |
| 30.05.2025 | 82,10 | 83,20 | 81,50 | 82,00 | -0,12% | - |
| 29.05.2025 | 83,50 | 84,50 | 82,00 | 82,10 | -0,48% | - |
| 28.05.2025 | 83,10 | 83,60 | 82,00 | 82,50 | -0,72% | - |
| 27.05.2025 | 83,50 | 84,00 | 82,60 | 83,10 | -0,48% | - |
| 26.05.2025 | 83,00 | 84,10 | 81,70 | 83,50 | 1,46% | - |
| 23.05.2025 | 83,80 | 83,80 | 81,90 | 82,30 | -1,67% | - |
| 22.05.2025 | 83,80 | 84,30 | 82,80 | 83,70 | -0,12% | - |
| 21.05.2025 | 84,30 | 84,80 | 83,20 | 83,80 | -0,59% | - |
| 20.05.2025 | 82,50 | 84,30 | 82,30 | 84,30 | 1,93% | - |
| 19.05.2025 | 81,80 | 82,80 | 80,70 | 82,70 | 1,10% | - |
| 16.05.2025 | 82,30 | 82,30 | 81,00 | 81,80 | -0,61% | - |
| 15.05.2025 | 81,60 | 82,30 | 81,10 | 82,30 | 0,86% | - |
| 14.05.2025 | 81,70 | 81,80 | 80,50 | 81,60 | -0,12% | - |
| 13.05.2025 | 82,30 | 83,10 | 81,10 | 81,70 | -0,73% | 10,00 |
| 12.05.2025 | 82,80 | 83,30 | 82,00 | 82,30 | -0,60% | - |
| 09.05.2025 | 81,80 | 82,90 | 81,50 | 82,80 | 1,35% | - |
| 08.05.2025 | 82,50 | 82,80 | 81,50 | 81,70 | -0,97% | - |
| 07.05.2025 | 81,50 | 82,70 | 80,50 | 82,50 | 1,60% | - |
| 06.05.2025 | 80,60 | 81,30 | 79,90 | 81,20 | 0,62% | - |
| 05.05.2025 | 79,30 | 81,00 | 78,30 | 80,70 | 1,51% | - |
| 02.05.2025 | 80,30 | 80,30 | 79,10 | 79,50 | -0,25% | - |
| 30.04.2025 | 79,40 | 79,70 | 79,00 | 79,70 | 0,38% | - |
| 29.04.2025 | 78,50 | 79,40 | 78,30 | 79,40 | 1,15% | 32,00 |
| 28.04.2025 | 78,10 | 78,80 | 77,70 | 78,50 | 0,26% | - |
| 25.04.2025 | 78,40 | 78,50 | 76,60 | 78,30 | 0,13% | - |
| 24.04.2025 | 79,30 | 79,80 | 77,60 | 78,20 | -1,64% | - |
| 23.04.2025 | 82,90 | 82,90 | 79,10 | 79,50 | -2,45% | - |
| 22.04.2025 | 81,80 | 82,30 | 81,00 | 81,50 | -0,37% | - |
| 17.04.2025 | 81,90 | 83,00 | 81,70 | 81,80 | -0,37% | - |
| 16.04.2025 | 82,20 | 82,70 | 81,10 | 82,10 | -0,12% | - |
| 15.04.2025 | 81,60 | 82,90 | 81,00 | 82,20 | 0,86% | 5,00 |
| 14.04.2025 | 80,30 | 81,60 | 79,50 | 81,50 | 1,49% | - |
| 11.04.2025 | 82,00 | 82,20 | 78,80 | 80,30 | -1,83% | - |
| 10.04.2025 | 79,80 | 81,80 | 78,30 | 81,80 | 2,51% | - |
| 09.04.2025 | 75,40 | 80,10 | 75,20 | 79,80 | 5,56% | 50,00 |
| 08.04.2025 | 72,50 | 76,80 | 71,60 | 75,60 | 1,07% | - |
| 07.04.2025 | 71,30 | 75,40 | 69,60 | 74,80 | 3,31% | - |
| 04.04.2025 | 76,10 | 76,90 | 72,20 | 72,40 | -4,86% | 50,00 |
| 03.04.2025 | 76,30 | 77,10 | 74,10 | 76,10 | -0,26% | - |
| 02.04.2025 | 76,30 | 76,70 | 76,10 | 76,30 | 0,00% | 31,00 |
| 01.04.2025 | 78,10 | 78,40 | 76,00 | 76,30 | -2,55% | - |
| 31.03.2025 | 79,70 | 81,20 | 77,90 | 78,30 | -2,49% | - |
| 28.03.2025 | 84,20 | 84,20 | 80,00 | 80,30 | -4,97% | - |
| 27.03.2025 | 83,60 | 84,60 | 83,00 | 84,50 | 1,08% | - |
| 26.03.2025 | 84,00 | 84,10 | 82,70 | 83,60 | -0,48% | - |
| 25.03.2025 | 84,50 | 84,60 | 79,90 | 84,00 | -0,59% | - |
| 24.03.2025 | 82,60 | 84,50 | 82,30 | 84,50 | 2,30% | - |
| 21.03.2025 | 82,20 | 82,90 | 82,20 | 82,60 | 0,24% | - |
| 20.03.2025 | 82,50 | 83,40 | 81,70 | 82,40 | -0,12% | - |
| 19.03.2025 | 82,90 | 83,00 | 81,60 | 82,50 | -0,36% | 15,00 |
| 18.03.2025 | 83,10 | 83,10 | 82,40 | 82,80 | -0,36% | - |
| 17.03.2025 | 81,90 | 83,10 | 81,60 | 83,10 | 1,47% | 15,00 |
| 14.03.2025 | 81,50 | 82,10 | 81,10 | 81,90 | 0,49% | - |
| 13.03.2025 | 81,40 | 81,90 | 81,20 | 81,50 | 0,12% | - |
| 12.03.2025 | 81,70 | 82,10 | 80,90 | 81,40 | -0,37% | - |
| 11.03.2025 | 82,20 | 82,60 | 81,30 | 81,70 | -0,61% | - |
| 10.03.2025 | 83,30 | 83,30 | 82,10 | 82,20 | -1,32% | - |
| 07.03.2025 | 81,30 | 83,40 | 81,30 | 83,30 | 2,21% | - |
| 06.03.2025 | 82,00 | 82,40 | 80,90 | 81,50 | -0,61% | - |
| 05.03.2025 | 84,20 | 84,50 | 81,70 | 82,00 | -2,38% | 40,00 |
| 04.03.2025 | 83,70 | 84,70 | 83,00 | 84,00 | 0,24% | - |
| 03.03.2025 | 83,10 | 84,40 | 82,80 | 83,80 | 0,60% | - |
| 28.02.2025 | 82,00 | 83,30 | 81,80 | 83,30 | 1,59% | - |
| 27.02.2025 | 81,60 | 82,40 | 81,40 | 82,00 | 0,61% | - |
| 26.02.2025 | 82,30 | 82,40 | 81,20 | 81,50 | -0,97% | - |
| 25.02.2025 | 82,00 | 82,30 | 81,20 | 82,30 | 0,37% | - |
| 24.02.2025 | 81,60 | 82,50 | 80,40 | 82,00 | 0,37% | - |
| 21.02.2025 | 79,90 | 81,80 | 79,50 | 81,70 | 2,25% | - |
| 20.02.2025 | 77,30 | 80,50 | 77,30 | 79,90 | 3,36% | - |
| 19.02.2025 | 77,50 | 78,00 | 76,80 | 77,30 | -0,26% | - |
| 18.02.2025 | 76,60 | 77,70 | 76,60 | 77,50 | 1,17% | - |
| 17.02.2025 | 76,60 | 77,20 | 76,50 | 76,60 | 0,00% | - |
| 14.02.2025 | 76,90 | 77,20 | 76,50 | 76,60 | -0,65% | - |
| 13.02.2025 | 77,10 | 77,30 | 76,30 | 77,10 | 0,00% | - |
| 12.02.2025 | 77,40 | 77,40 | 76,60 | 77,10 | -0,39% | - |
| 11.02.2025 | 77,00 | 77,60 | 76,80 | 77,40 | 0,52% | - |