16,760€
0,24%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 17,28 | 17,33 | 16,94 | 17,20 | 1,90% | 400,00 |
| 08.09.2025 | 17,02 | 17,05 | 16,84 | 16,88 | 0,48% | - |
| 05.09.2025 | 17,08 | 17,09 | 16,68 | 16,80 | -1,29% | 342,00 |
| 04.09.2025 | 17,36 | 17,48 | 16,83 | 17,02 | -0,93% | - |
| 03.09.2025 | 16,68 | 17,68 | 16,67 | 17,18 | 4,12% | 5.804,00 |
| 02.09.2025 | 16,89 | 17,03 | 16,28 | 16,50 | -3,23% | 4.500,00 |
| 01.09.2025 | 17,23 | 17,23 | 16,71 | 17,05 | 1,97% | 33.912,00 |
| 29.08.2025 | 16,78 | 17,71 | 16,61 | 16,72 | -0,54% | 11.807,00 |
| 28.08.2025 | 16,42 | 17,17 | 15,63 | 16,81 | 7,62% | 6.790,00 |
| 27.08.2025 | 15,72 | 15,91 | 15,62 | 15,62 | 0,39% | 2.855,00 |
| 26.08.2025 | 15,88 | 15,90 | 15,56 | 15,56 | -2,26% | 250,00 |
| 25.08.2025 | 15,70 | 15,97 | 15,64 | 15,92 | 1,08% | 7.550,00 |
| 22.08.2025 | 16,03 | 16,08 | 15,58 | 15,75 | -2,05% | - |
| 21.08.2025 | 14,83 | 16,58 | 14,82 | 16,08 | 8,43% | 7.255,00 |
| 20.08.2025 | 14,89 | 15,10 | 14,72 | 14,83 | -0,54% | 3.312,00 |
| 19.08.2025 | 14,88 | 15,12 | 14,76 | 14,91 | 0,54% | - |
| 18.08.2025 | 14,85 | 15,26 | 14,61 | 14,83 | 0,14% | 10.400,00 |
| 15.08.2025 | 13,82 | 14,97 | 13,78 | 14,81 | 7,24% | 3.541,00 |
| 14.08.2025 | 13,65 | 13,85 | 13,60 | 13,81 | 0,88% | - |
| 13.08.2025 | 13,63 | 13,75 | 13,51 | 13,69 | 0,44% | - |
| 12.08.2025 | 13,75 | 13,75 | 13,35 | 13,63 | -0,44% | 528,00 |
| 11.08.2025 | 13,56 | 14,01 | 13,39 | 13,69 | -0,44% | 13.278,00 |
| 08.08.2025 | 12,58 | 13,76 | 12,56 | 13,75 | 9,56% | - |
| 07.08.2025 | 13,25 | 13,36 | 12,19 | 12,55 | -4,20% | - |
| 06.08.2025 | 12,63 | 13,48 | 11,82 | 13,10 | 3,89% | 6.846,00 |
| 05.08.2025 | 11,57 | 12,91 | 11,46 | 12,61 | 9,75% | 2.880,00 |
| 04.08.2025 | 11,51 | 11,56 | 11,39 | 11,49 | 0,35% | - |
| 01.08.2025 | 11,55 | 11,67 | 11,34 | 11,45 | -2,47% | 6.400,00 |
| 31.07.2025 | 12,18 | 12,22 | 11,36 | 11,74 | -3,53% | 1.200,00 |
| 30.07.2025 | 12,28 | 12,40 | 12,14 | 12,17 | -0,81% | 8.700,00 |
| 29.07.2025 | 12,20 | 12,57 | 12,13 | 12,27 | 0,33% | - |
| 28.07.2025 | 11,90 | 12,33 | 11,90 | 12,23 | 2,51% | - |
| 25.07.2025 | 12,56 | 12,62 | 11,87 | 11,93 | -5,69% | - |
| 24.07.2025 | 12,00 | 12,67 | 11,95 | 12,65 | 5,50% | - |
| 23.07.2025 | 12,85 | 12,91 | 11,76 | 11,99 | -5,89% | - |
| 22.07.2025 | 12,77 | 13,06 | 12,63 | 12,74 | -0,86% | 9.846,00 |
| 21.07.2025 | 13,07 | 13,31 | 12,85 | 12,85 | -1,76% | 4.343,00 |
| 18.07.2025 | 13,47 | 13,49 | 13,04 | 13,08 | -2,82% | 6.726,00 |
| 17.07.2025 | 13,68 | 13,69 | 13,30 | 13,46 | -1,32% | 1.400,00 |
| 16.07.2025 | 13,67 | 13,87 | 13,57 | 13,64 | -0,66% | - |
| 15.07.2025 | 13,22 | 13,84 | 13,17 | 13,73 | 3,94% | 11.690,00 |
| 14.07.2025 | 13,24 | 13,76 | 13,14 | 13,21 | -1,64% | 8.315,00 |
| 11.07.2025 | 12,27 | 13,99 | 12,25 | 13,43 | 9,99% | 4.633,00 |
| 10.07.2025 | 13,21 | 13,29 | 11,96 | 12,21 | -7,64% | 4.304,00 |
| 09.07.2025 | 14,03 | 14,04 | 12,85 | 13,22 | -6,17% | 20.616,00 |
| 08.07.2025 | 13,18 | 14,09 | 13,18 | 14,09 | 7,64% | 13.865,00 |
| 07.07.2025 | 12,80 | 13,38 | 12,77 | 13,09 | 2,43% | 3.720,00 |
| 04.07.2025 | 12,58 | 13,07 | 12,58 | 12,78 | -0,16% | - |
| 03.07.2025 | 13,63 | 13,76 | 12,26 | 12,80 | -5,88% | 4.700,00 |
| 02.07.2025 | 12,93 | 13,68 | 12,64 | 13,60 | 5,26% | 1.000,00 |
| 01.07.2025 | 12,34 | 12,92 | 12,23 | 12,92 | 4,53% | 3.036,00 |
| 30.06.2025 | 12,42 | 12,55 | 12,23 | 12,36 | -0,32% | 1.504,00 |
| 27.06.2025 | 12,49 | 12,51 | 12,23 | 12,40 | 0,98% | - |
| 26.06.2025 | 12,12 | 12,41 | 12,08 | 12,28 | 1,91% | 4.400,00 |
| 25.06.2025 | 11,97 | 12,85 | 11,93 | 12,05 | -0,08% | 5.033,00 |
| 24.06.2025 | 10,82 | 12,06 | 10,76 | 12,06 | 12,08% | 25.262,00 |
| 23.06.2025 | 10,04 | 10,95 | 10,02 | 10,76 | 6,85% | 9.787,00 |
| 20.06.2025 | 9,75 | 10,26 | 9,75 | 10,07 | 3,49% | 11.100,00 |
| 19.06.2025 | 9,59 | 9,94 | 9,58 | 9,73 | 1,14% | - |
| 18.06.2025 | 9,76 | 9,92 | 9,56 | 9,62 | -1,54% | - |
| 17.06.2025 | 9,56 | 9,94 | 9,55 | 9,77 | 1,98% | 17.500,00 |
| 16.06.2025 | 9,51 | 9,82 | 9,49 | 9,58 | 0,79% | 4.753,00 |
| 13.06.2025 | 9,79 | 9,92 | 9,44 | 9,51 | -3,45% | 500,00 |
| 12.06.2025 | 9,20 | 10,00 | 9,14 | 9,85 | 6,89% | - |
| 11.06.2025 | 9,56 | 9,78 | 9,11 | 9,21 | -3,81% | - |
| 10.06.2025 | 9,29 | 9,78 | 9,29 | 9,58 | 3,12% | 2.800,00 |
| 09.06.2025 | 9,13 | 9,52 | 9,13 | 9,29 | 1,64% | - |
| 06.06.2025 | 9,17 | 9,45 | 9,04 | 9,14 | -0,38% | 660,00 |
| 05.06.2025 | 9,19 | 9,29 | 9,16 | 9,17 | -0,22% | - |
| 04.06.2025 | 9,19 | 9,26 | 9,15 | 9,19 | 0,16% | - |
| 03.06.2025 | 9,18 | 9,24 | 9,16 | 9,18 | -0,16% | - |
| 02.06.2025 | 9,20 | 9,29 | 9,03 | 9,19 | -0,27% | - |
| 30.05.2025 | 9,16 | 9,23 | 9,13 | 9,22 | 0,66% | 200,00 |
| 29.05.2025 | 9,01 | 9,18 | 8,91 | 9,16 | 2,46% | - |
| 28.05.2025 | 9,07 | 9,19 | 8,81 | 8,94 | -1,60% | - |
| 27.05.2025 | 8,99 | 9,18 | 8,98 | 9,08 | 1,06% | - |
| 26.05.2025 | 9,13 | 9,13 | 8,93 | 8,99 | -0,33% | 6.000,00 |
| 23.05.2025 | 8,88 | 9,16 | 8,72 | 9,02 | 1,58% | 16.405,00 |
| 22.05.2025 | 8,50 | 9,14 | 8,30 | 8,88 | 5,09% | 36.642,00 |
| 21.05.2025 | 8,76 | 8,76 | 8,32 | 8,45 | -4,20% | 6.750,00 |
| 20.05.2025 | 8,83 | 8,91 | 8,72 | 8,82 | -0,28% | - |
| 19.05.2025 | 9,12 | 9,14 | 8,79 | 8,84 | -3,39% | - |
| 16.05.2025 | 9,20 | 9,30 | 9,03 | 9,15 | -0,60% | 9.165,00 |
| 15.05.2025 | 9,33 | 9,42 | 9,17 | 9,21 | -1,60% | - |
| 14.05.2025 | 9,42 | 9,56 | 9,26 | 9,36 | -0,58% | 1.610,00 |
| 13.05.2025 | 9,32 | 9,60 | 9,22 | 9,41 | 0,64% | 58.843,00 |
| 12.05.2025 | 9,64 | 9,95 | 9,05 | 9,35 | -2,25% | 7.600,00 |
| 09.05.2025 | 9,62 | 9,83 | 9,34 | 9,57 | 0,05% | 15.540,00 |
| 08.05.2025 | 9,78 | 10,01 | 9,30 | 9,56 | 3,63% | 9.300,00 |
| 07.05.2025 | 9,49 | 9,60 | 9,05 | 9,23 | -2,48% | 17.710,00 |
| 06.05.2025 | 9,67 | 9,87 | 9,43 | 9,46 | -1,87% | 17.427,00 |
| 05.05.2025 | 9,52 | 9,70 | 9,20 | 9,64 | 1,53% | 12.310,00 |
| 02.05.2025 | 9,27 | 9,51 | 8,91 | 9,50 | 3,21% | 10.057,00 |
| 30.04.2025 | 9,23 | 9,30 | 8,76 | 9,20 | 1,71% | 9.583,00 |
| 29.04.2025 | 8,57 | 9,23 | 8,05 | 9,05 | 6,10% | - |
| 28.04.2025 | 8,85 | 8,99 | 8,52 | 8,53 | -3,84% | - |
| 25.04.2025 | 8,90 | 9,10 | 8,54 | 8,87 | -0,34% | 11.217,00 |
| 24.04.2025 | 8,05 | 8,94 | 8,04 | 8,90 | 10,43% | 8.640,00 |
| 23.04.2025 | 7,92 | 8,08 | 7,77 | 8,06 | 3,27% | - |
| 22.04.2025 | 7,66 | 7,82 | 7,61 | 7,80 | 1,36% | - |