13,200€
-2,65%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,63 | 13,76 | 13,20 | 13,20 | -2,94% | - |
| 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% | - |
| 17.04.2025 | 7,70 | 7,81 | 7,59 | 7,70 | 0,85% | - |
| 16.04.2025 | 7,67 | 7,87 | 7,61 | 7,63 | -1,99% | 5.700,00 |
| 15.04.2025 | 7,87 | 8,00 | 7,69 | 7,79 | -1,21% | 5.250,00 |
| 14.04.2025 | 8,06 | 8,14 | 7,82 | 7,88 | -1,75% | - |
| 11.04.2025 | 8,42 | 8,43 | 7,90 | 8,02 | -4,30% | - |
| 10.04.2025 | 8,40 | 8,46 | 7,84 | 8,38 | -0,42% | - |
| 09.04.2025 | 7,52 | 8,54 | 7,20 | 8,42 | 11,31% | - |
| 08.04.2025 | 7,65 | 7,90 | 7,27 | 7,56 | 1,00% | - |
| 07.04.2025 | 7,79 | 8,11 | 6,88 | 7,49 | -7,65% | - |
| 04.04.2025 | 8,68 | 8,69 | 7,62 | 8,11 | -6,52% | 1.900,00 |
| 03.04.2025 | 8,65 | 9,12 | 8,58 | 8,67 | -6,72% | - |
| 02.04.2025 | 8,90 | 9,49 | 8,86 | 9,30 | 3,91% | 12.321,00 |
| 01.04.2025 | 8,83 | 9,03 | 8,72 | 8,95 | 2,11% | - |
| 31.03.2025 | 8,54 | 8,89 | 8,44 | 8,76 | 1,33% | 24.863,00 |
| 28.03.2025 | 8,37 | 8,86 | 8,15 | 8,65 | 2,86% | - |
| 27.03.2025 | 8,33 | 8,53 | 8,11 | 8,41 | 0,78% | - |
| 26.03.2025 | 8,38 | 8,40 | 8,18 | 8,34 | 0,66% | - |
| 25.03.2025 | 8,84 | 8,88 | 8,28 | 8,29 | -6,38% | 8.220,00 |
| 24.03.2025 | 8,82 | 9,04 | 8,65 | 8,85 | 1,09% | 12.750,00 |
| 21.03.2025 | 8,10 | 9,06 | 8,04 | 8,76 | 8,42% | 13.300,00 |
| 20.03.2025 | 7,95 | 8,16 | 7,90 | 8,08 | 1,76% | 6.992,00 |
| 19.03.2025 | 7,97 | 8,03 | 7,82 | 7,94 | -1,43% | 4.920,00 |
| 18.03.2025 | 7,91 | 9,01 | 7,60 | 8,05 | 1,83% | - |
| 17.03.2025 | 7,26 | 8,01 | 7,22 | 7,91 | 9,11% | - |
| 14.03.2025 | 7,12 | 7,27 | 6,77 | 7,25 | 1,97% | 3.980,00 |
| 13.03.2025 | 7,43 | 7,47 | 7,11 | 7,11 | -4,44% | - |
| 12.03.2025 | 7,46 | 7,57 | 7,37 | 7,44 | -0,20% | 3.520,00 |
| 11.03.2025 | 7,71 | 7,72 | 7,43 | 7,45 | -2,99% | - |
| 10.03.2025 | 7,49 | 7,69 | 7,40 | 7,68 | 2,20% | 240,00 |
| 07.03.2025 | 7,53 | 8,38 | 7,46 | 7,52 | -0,40% | - |
| 06.03.2025 | 7,60 | 7,66 | 7,42 | 7,55 | -0,92% | - |
| 05.03.2025 | 7,50 | 7,67 | 7,40 | 7,62 | 2,21% | 15.230,00 |
| 04.03.2025 | 7,90 | 7,92 | 7,34 | 7,45 | -5,76% | 12.000,00 |
| 03.03.2025 | 8,05 | 8,85 | 7,84 | 7,91 | -0,94% | - |
| 28.02.2025 | 8,06 | 8,19 | 7,92 | 7,98 | -2,21% | 24.670,00 |
| 27.02.2025 | 7,98 | 8,18 | 7,96 | 8,16 | 1,81% | 1.344,00 |
| 26.02.2025 | 7,92 | 8,17 | 7,82 | 8,02 | 1,26% | - |
| 25.02.2025 | 7,40 | 7,95 | 7,36 | 7,92 | 7,47% | 4.238,00 |
| 24.02.2025 | 7,89 | 7,89 | 7,11 | 7,37 | -6,36% | 8.080,00 |
| 21.02.2025 | 8,41 | 8,54 | 7,57 | 7,87 | -5,75% | 14.914,00 |
| 20.02.2025 | 8,45 | 8,51 | 8,34 | 8,35 | -1,18% | - |
| 19.02.2025 | 8,49 | 8,56 | 8,37 | 8,45 | -0,82% | - |
| 18.02.2025 | 8,62 | 8,68 | 8,29 | 8,52 | -1,33% | 430,00 |
| 17.02.2025 | 8,48 | 8,66 | 8,47 | 8,63 | 2,07% | 250,00 |
| 14.02.2025 | 8,28 | 8,66 | 8,24 | 8,46 | 2,55% | 4.133,00 |
| 13.02.2025 | 8,45 | 8,46 | 8,14 | 8,25 | -2,25% | 9.576,00 |
| 12.02.2025 | 8,35 | 8,47 | 8,12 | 8,44 | 1,02% | 1.300,00 |
| 11.02.2025 | 8,29 | 8,50 | 8,17 | 8,35 | 0,36% | - |