14,880€
1,22%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,89 | 14,96 | 14,61 | 14,69 | -1,01% | 1.200,00 |
| 05.03.2026 | 14,42 | 14,97 | 14,35 | 14,84 | 2,77% | 2.820,00 |
| 04.03.2026 | 14,59 | 14,74 | 14,06 | 14,44 | -1,37% | 19.000,00 |
| 03.03.2026 | 15,30 | 15,44 | 14,64 | 14,64 | -5,06% | 3.300,00 |
| 02.03.2026 | 15,35 | 15,95 | 15,26 | 15,42 | -0,84% | 12.600,00 |
| 27.02.2026 | 15,85 | 16,19 | 15,55 | 15,55 | -2,63% | 4.200,00 |
| 26.02.2026 | 15,96 | 16,49 | 15,93 | 15,97 | -0,06% | - |
| 25.02.2026 | 15,64 | 16,18 | 15,56 | 15,98 | 3,43% | - |
| 24.02.2026 | 15,03 | 15,64 | 14,89 | 15,45 | 3,55% | - |
| 23.02.2026 | 15,05 | 15,30 | 14,92 | 14,92 | -0,53% | - |
| 20.02.2026 | 15,37 | 15,37 | 14,84 | 15,00 | -2,22% | - |
| 19.02.2026 | 15,88 | 16,04 | 15,23 | 15,34 | -3,52% | - |
| 18.02.2026 | 15,73 | 16,11 | 15,65 | 15,90 | 1,53% | - |
| 17.02.2026 | 16,15 | 16,32 | 15,57 | 15,66 | -3,33% | 4.080,00 |
| 16.02.2026 | 16,03 | 16,60 | 15,91 | 16,20 | 0,75% | - |
| 13.02.2026 | 15,91 | 16,19 | 15,34 | 16,08 | 1,39% | 3.000,00 |
| 12.02.2026 | 15,34 | 16,46 | 15,28 | 15,86 | 3,93% | 1.980,00 |
| 11.02.2026 | 15,86 | 15,87 | 15,11 | 15,26 | -3,66% | 12.050,00 |
| 10.02.2026 | 15,80 | 16,09 | 15,67 | 15,84 | 0,89% | 4.640,00 |
| 09.02.2026 | 15,91 | 16,14 | 15,66 | 15,70 | 0,19% | 4.578,00 |
| 06.02.2026 | 15,86 | 15,89 | 15,29 | 15,67 | -1,14% | 4.500,00 |
| 05.02.2026 | 16,02 | 16,26 | 15,67 | 15,85 | -0,56% | 5.378,00 |
| 04.02.2026 | 16,07 | 16,21 | 15,77 | 15,94 | -0,62% | 7.200,00 |
| 03.02.2026 | 16,47 | 16,55 | 15,87 | 16,04 | -2,31% | 4.125,00 |
| 02.02.2026 | 16,20 | 16,58 | 15,96 | 16,42 | 1,55% | - |
| 30.01.2026 | 16,26 | 16,57 | 15,96 | 16,17 | -0,55% | 1.372,00 |
| 29.01.2026 | 16,21 | 16,75 | 16,05 | 16,26 | 0,87% | 1.288,00 |
| 28.01.2026 | 15,55 | 16,32 | 15,47 | 16,12 | 3,87% | 15.364,00 |
| 27.01.2026 | 15,87 | 15,90 | 15,33 | 15,52 | -3,18% | - |
| 26.01.2026 | 16,28 | 16,31 | 15,95 | 16,03 | -1,17% | - |
| 23.01.2026 | 16,83 | 16,86 | 16,22 | 16,22 | -3,68% | - |
| 22.01.2026 | 16,50 | 16,94 | 16,23 | 16,84 | 2,06% | 13.200,00 |
| 21.01.2026 | 16,51 | 16,68 | 15,83 | 16,50 | -0,30% | 33.260,00 |
| 20.01.2026 | 16,25 | 16,76 | 16,16 | 16,55 | 1,41% | 3.270,00 |
| 19.01.2026 | 16,20 | 16,61 | 16,11 | 16,32 | -2,04% | 44.000,00 |
| 16.01.2026 | 16,17 | 16,66 | 16,08 | 16,66 | 3,48% | - |
| 15.01.2026 | 15,72 | 16,40 | 15,69 | 16,10 | 2,68% | 6.052,00 |
| 14.01.2026 | 14,85 | 16,04 | 14,82 | 15,68 | 5,31% | 9.290,00 |
| 13.01.2026 | 14,58 | 15,04 | 14,44 | 14,89 | 4,42% | - |
| 12.01.2026 | 14,57 | 14,86 | 14,26 | 14,26 | -1,11% | 6.665,00 |
| 09.01.2026 | 14,47 | 14,75 | 14,33 | 14,42 | 0,00% | - |
| 08.01.2026 | 14,55 | 14,73 | 14,42 | 14,42 | -0,14% | 3.066,00 |
| 07.01.2026 | 14,98 | 15,13 | 14,44 | 14,44 | -3,93% | - |
| 06.01.2026 | 15,32 | 15,37 | 14,92 | 15,03 | -0,86% | 7.292,00 |
| 05.01.2026 | 15,33 | 15,34 | 15,09 | 15,16 | 0,00% | 10.500,00 |
| 02.01.2026 | 15,33 | 15,33 | 14,72 | 15,16 | -1,30% | 2.065,00 |
| 30.12.2025 | 15,03 | 15,49 | 14,94 | 15,36 | 3,09% | 2.100,00 |
| 29.12.2025 | 14,78 | 15,15 | 14,33 | 14,90 | 2,48% | 3.400,00 |
| 23.12.2025 | 13,90 | 14,68 | 13,69 | 14,54 | 4,45% | 550,00 |
| 22.12.2025 | 13,37 | 14,06 | 13,34 | 13,92 | 4,98% | - |
| 19.12.2025 | 13,89 | 13,91 | 13,26 | 13,26 | -3,91% | - |
| 18.12.2025 | 13,37 | 14,27 | 13,33 | 13,80 | 4,70% | - |
| 17.12.2025 | 13,73 | 13,86 | 13,18 | 13,18 | -3,94% | 3.460,00 |
| 16.12.2025 | 13,83 | 13,91 | 13,58 | 13,72 | -0,58% | 6.290,00 |
| 15.12.2025 | 14,05 | 14,09 | 13,74 | 13,80 | -0,86% | - |
| 12.12.2025 | 14,47 | 14,58 | 13,83 | 13,92 | -2,79% | 3.825,00 |
| 11.12.2025 | 14,51 | 14,55 | 14,32 | 14,32 | -1,65% | 12.600,00 |
| 10.12.2025 | 14,71 | 14,78 | 14,42 | 14,56 | -0,41% | 10.120,00 |
| 09.12.2025 | 14,60 | 14,79 | 14,43 | 14,62 | 0,83% | 3.096,00 |
| 08.12.2025 | 14,74 | 14,86 | 14,36 | 14,50 | -2,68% | 4.007,00 |
| 05.12.2025 | 15,05 | 15,13 | 14,87 | 14,90 | -0,93% | 7.544,00 |
| 04.12.2025 | 15,41 | 15,49 | 14,99 | 15,04 | -1,57% | 2.700,00 |
| 03.12.2025 | 15,84 | 16,05 | 15,28 | 15,28 | -3,29% | - |
| 02.12.2025 | 16,22 | 16,23 | 15,66 | 15,80 | -2,23% | - |
| 01.12.2025 | 16,66 | 16,85 | 16,03 | 16,16 | -2,30% | - |
| 28.11.2025 | 16,07 | 16,80 | 16,02 | 16,54 | 4,03% | 1.300,00 |
| 27.11.2025 | 15,92 | 16,29 | 15,80 | 15,90 | 1,02% | 1.200,00 |
| 26.11.2025 | 15,88 | 16,04 | 15,57 | 15,74 | -0,44% | 2.200,00 |
| 25.11.2025 | 15,30 | 15,99 | 15,12 | 15,81 | 4,29% | - |
| 24.11.2025 | 15,21 | 15,71 | 15,15 | 15,16 | 1,07% | 1.104,00 |
| 21.11.2025 | 15,60 | 15,62 | 14,88 | 15,00 | -4,09% | 1.300,00 |
| 20.11.2025 | 15,42 | 16,03 | 15,20 | 15,64 | 3,71% | 7.512,00 |
| 19.11.2025 | 15,16 | 15,45 | 14,88 | 15,08 | 0,13% | 9.416,00 |
| 18.11.2025 | 15,17 | 15,30 | 14,94 | 15,06 | -0,53% | 6.204,00 |
| 17.11.2025 | 15,78 | 15,80 | 15,14 | 15,14 | -2,70% | 2.240,00 |
| 14.11.2025 | 15,72 | 15,94 | 15,15 | 15,56 | 0,00% | - |
| 13.11.2025 | 16,10 | 16,16 | 15,56 | 15,56 | -2,26% | 3.800,00 |
| 12.11.2025 | 15,99 | 16,13 | 15,49 | 15,92 | 1,02% | 8.900,00 |
| 11.11.2025 | 15,85 | 16,38 | 15,41 | 15,76 | 1,81% | 8.970,00 |
| 10.11.2025 | 15,56 | 16,21 | 15,48 | 15,48 | 1,18% | 1.472,00 |
| 07.11.2025 | 15,36 | 15,52 | 14,71 | 15,30 | 2,55% | - |
| 06.11.2025 | 16,63 | 16,93 | 14,10 | 14,92 | -7,84% | 4.105,00 |
| 05.11.2025 | 16,44 | 16,74 | 16,01 | 16,19 | -1,58% | 1.250,00 |
| 04.11.2025 | 17,25 | 17,29 | 16,30 | 16,45 | -4,47% | - |
| 03.11.2025 | 17,27 | 17,73 | 17,16 | 17,22 | 0,23% | 4.104,00 |
| 31.10.2025 | 17,81 | 17,85 | 17,05 | 17,18 | -2,50% | - |
| 30.10.2025 | 17,65 | 17,96 | 17,37 | 17,62 | -0,17% | - |
| 29.10.2025 | 18,16 | 18,76 | 16,46 | 17,65 | -1,84% | 11.270,00 |
| 28.10.2025 | 18,43 | 18,49 | 17,81 | 17,98 | -1,86% | - |
| 27.10.2025 | 18,32 | 18,41 | 18,09 | 18,32 | 1,55% | 2.795,00 |
| 24.10.2025 | 18,39 | 18,43 | 17,76 | 18,04 | -0,77% | - |
| 23.10.2025 | 18,87 | 19,13 | 18,18 | 18,18 | -3,19% | 7.680,00 |
| 22.10.2025 | 19,42 | 19,69 | 18,73 | 18,78 | -3,10% | - |
| 21.10.2025 | 18,71 | 19,63 | 18,36 | 19,38 | 4,53% | 12.134,00 |
| 20.10.2025 | 18,44 | 18,78 | 18,14 | 18,54 | 2,09% | 5.600,00 |
| 17.10.2025 | 18,85 | 18,89 | 17,61 | 18,16 | -3,09% | 1.200,00 |
| 16.10.2025 | 19,44 | 19,44 | 18,72 | 18,74 | -2,19% | 960,00 |
| 15.10.2025 | 18,71 | 19,85 | 18,46 | 19,16 | 3,68% | 830,00 |
| 14.10.2025 | 18,09 | 18,73 | 18,05 | 18,48 | 1,76% | - |
| 13.10.2025 | 18,16 | 18,94 | 17,89 | 18,16 | 1,91% | 3.014,00 |