29,100€
1,04%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 29,03 | 29,08 | 29,03 | 29,08 | 0,26% | - |
| 03.06.2026 | 29,98 | 30,05 | 28,80 | 29,00 | -4,05% | 5.400,00 |
| 02.06.2026 | 28,30 | 30,23 | 28,30 | 30,23 | 6,05% | 5.599,00 |
| 01.06.2026 | 29,68 | 29,68 | 28,18 | 28,50 | -2,23% | 11.185,00 |
| 29.05.2026 | 29,60 | 29,60 | 28,58 | 29,15 | 0,95% | 700,00 |
| 28.05.2026 | 27,80 | 29,00 | 27,15 | 28,88 | 3,40% | 3.460,00 |
| 27.05.2026 | 29,38 | 29,43 | 27,83 | 27,93 | -4,86% | - |
| 26.05.2026 | 28,90 | 29,65 | 28,63 | 29,35 | 1,73% | 8.444,00 |
| 25.05.2026 | 27,78 | 28,90 | 26,93 | 28,85 | 5,39% | 8.662,00 |
| 22.05.2026 | 25,98 | 27,75 | 25,50 | 27,38 | 6,62% | 1.386,00 |
| 21.05.2026 | 26,58 | 26,58 | 25,25 | 25,68 | -2,28% | 54,00 |
| 20.05.2026 | 24,68 | 26,80 | 24,58 | 26,28 | 6,92% | 1.228,00 |
| 19.05.2026 | 24,08 | 25,18 | 23,98 | 24,58 | 1,24% | 1.680,00 |
| 18.05.2026 | 23,65 | 24,65 | 23,63 | 24,28 | 1,36% | 2.714,00 |
| 15.05.2026 | 25,45 | 25,65 | 23,63 | 23,95 | -7,08% | 923,00 |
| 14.05.2026 | 26,45 | 26,80 | 25,05 | 25,78 | -2,27% | 33.373,00 |
| 13.05.2026 | 23,48 | 26,53 | 23,48 | 26,38 | 13,69% | 6.816,00 |
| 12.05.2026 | 24,40 | 24,58 | 23,15 | 23,20 | -5,69% | - |
| 11.05.2026 | 24,33 | 24,83 | 23,70 | 24,60 | 0,51% | 2.052,00 |
| 08.05.2026 | 23,78 | 24,88 | 23,48 | 24,48 | 3,05% | 7.553,00 |
| 07.05.2026 | 22,80 | 24,08 | 22,80 | 23,75 | 4,28% | 9.600,00 |
| 06.05.2026 | 23,30 | 24,33 | 22,58 | 22,78 | -1,73% | 9.830,00 |
| 05.05.2026 | 21,68 | 23,18 | 20,98 | 23,18 | 7,04% | 7.765,00 |
| 04.05.2026 | 18,39 | 22,48 | 18,29 | 21,65 | 18,05% | 19.740,00 |
| 30.04.2026 | 18,00 | 18,73 | 17,90 | 18,34 | 1,10% | - |
| 29.04.2026 | 18,33 | 18,65 | 17,98 | 18,14 | -0,60% | - |
| 28.04.2026 | 18,39 | 18,77 | 18,05 | 18,25 | -0,71% | - |
| 27.04.2026 | 17,72 | 18,42 | 17,70 | 18,38 | 3,37% | 9.300,00 |
| 24.04.2026 | 17,77 | 17,93 | 17,58 | 17,78 | -0,22% | - |
| 23.04.2026 | 18,43 | 18,48 | 17,69 | 17,82 | -3,26% | 20.602,00 |
| 22.04.2026 | 18,52 | 18,97 | 18,39 | 18,42 | 0,55% | - |
| 21.04.2026 | 18,67 | 18,80 | 18,25 | 18,32 | -1,61% | 8.010,00 |
| 20.04.2026 | 18,62 | 18,95 | 17,95 | 18,62 | -0,21% | 7.450,00 |
| 17.04.2026 | 18,04 | 18,95 | 17,53 | 18,66 | 3,96% | 12.586,00 |
| 16.04.2026 | 18,43 | 18,77 | 17,22 | 17,95 | -2,13% | 16.550,00 |
| 15.04.2026 | 17,14 | 18,74 | 16,60 | 18,34 | 6,63% | 1.304,00 |
| 14.04.2026 | 15,75 | 17,53 | 15,51 | 17,20 | 9,41% | 7.290,00 |
| 13.04.2026 | 13,55 | 15,80 | 13,48 | 15,72 | 16,53% | 9.435,00 |
| 10.04.2026 | 13,28 | 13,61 | 12,92 | 13,49 | 2,66% | 3.000,00 |
| 09.04.2026 | 12,64 | 13,14 | 12,64 | 13,14 | 3,79% | 4.700,00 |
| 08.04.2026 | 12,79 | 13,20 | 12,54 | 12,66 | 2,93% | 1.050,00 |
| 07.04.2026 | 12,79 | 12,88 | 12,24 | 12,30 | -1,60% | 8.250,00 |
| 02.04.2026 | 12,58 | 13,19 | 12,17 | 12,50 | -2,04% | 11.350,00 |
| 01.04.2026 | 12,71 | 13,12 | 12,67 | 12,76 | 0,71% | 23.404,00 |
| 31.03.2026 | 11,98 | 12,82 | 11,40 | 12,67 | -0,55% | 15.000,00 |
| 30.03.2026 | 12,97 | 13,11 | 12,33 | 12,74 | -1,55% | 41.250,00 |
| 27.03.2026 | 13,32 | 13,39 | 12,90 | 12,94 | -2,71% | 8.000,00 |
| 26.03.2026 | 13,30 | 13,45 | 12,76 | 13,30 | -1,19% | 13.630,00 |
| 25.03.2026 | 13,58 | 13,72 | 13,31 | 13,46 | -1,03% | 580,00 |
| 24.03.2026 | 13,80 | 14,15 | 13,16 | 13,60 | -2,58% | 5.700,00 |
| 23.03.2026 | 13,69 | 14,17 | 13,19 | 13,96 | 0,58% | 10.984,00 |
| 20.03.2026 | 14,60 | 14,65 | 13,85 | 13,88 | -5,00% | 2.328,00 |
| 19.03.2026 | 15,14 | 15,19 | 14,36 | 14,61 | -4,07% | - |
| 18.03.2026 | 14,88 | 15,81 | 14,81 | 15,23 | 3,18% | - |
| 17.03.2026 | 15,55 | 15,88 | 14,49 | 14,76 | -1,47% | 7.333,00 |
| 16.03.2026 | 14,47 | 15,11 | 14,36 | 14,98 | 3,74% | - |
| 13.03.2026 | 14,74 | 15,06 | 14,28 | 14,44 | -2,17% | - |
| 12.03.2026 | 14,34 | 15,01 | 14,33 | 14,76 | 1,93% | 10.250,00 |
| 11.03.2026 | 14,49 | 14,66 | 14,14 | 14,48 | 0,00% | - |
| 10.03.2026 | 14,44 | 14,72 | 14,28 | 14,48 | 0,00% | 10.694,00 |
| 09.03.2026 | 14,19 | 15,08 | 14,15 | 14,48 | -1,90% | - |
| 06.03.2026 | 14,89 | 15,02 | 14,57 | 14,76 | -0,54% | 3.180,00 |
| 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% | - |