22,750€
-5,80%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 24,28 | 24,38 | 22,58 | 22,75 | -6,19% | 7.997,00 |
| 29.10.2026 | 21,60 | 24,75 | 20,98 | 24,25 | 12,40% | 3.685,00 |
| 28.10.2026 | 21,00 | 21,95 | 20,98 | 21,58 | 2,37% | 8.160,00 |
| 27.10.2026 | 21,10 | 21,10 | 20,40 | 21,08 | -0,12% | 3.480,00 |
| 26.10.2026 | 20,70 | 21,40 | 20,43 | 21,10 | 3,43% | 28.442,00 |
| 23.10.2026 | 20,73 | 21,05 | 20,13 | 20,40 | -1,92% | 3.080,00 |
| 22.10.2026 | 21,50 | 21,50 | 20,48 | 20,80 | -3,37% | 35.625,00 |
| 21.10.2026 | 21,10 | 21,73 | 20,83 | 21,53 | 2,62% | - |
| 20.10.2026 | 21,08 | 21,13 | 20,30 | 20,98 | -0,47% | - |
| 19.10.2026 | 20,95 | 21,18 | 20,58 | 21,08 | 1,20% | - |
| 16.10.2026 | 21,33 | 21,80 | 20,80 | 20,83 | -2,12% | 5.817,00 |
| 15.10.2026 | 22,30 | 22,30 | 20,33 | 21,28 | -4,49% | 10.000,00 |
| 14.10.2026 | 22,68 | 23,25 | 22,25 | 22,28 | -1,55% | 1.130,00 |
| 13.10.2026 | 22,13 | 22,83 | 21,43 | 22,63 | 2,38% | 5.880,00 |
| 12.10.2026 | 22,50 | 22,58 | 21,98 | 22,10 | -0,79% | 6.000,00 |
| 09.10.2026 | 22,60 | 23,15 | 22,15 | 22,28 | -1,87% | 1.583,00 |
| 08.10.2026 | 23,63 | 23,65 | 22,60 | 22,70 | -3,92% | 2.985,00 |
| 07.10.2026 | 23,88 | 24,60 | 23,05 | 23,63 | -1,87% | - |
| 06.10.2026 | 23,38 | 24,20 | 23,28 | 24,08 | 3,33% | 7.920,00 |
| 05.10.2026 | 24,38 | 24,50 | 23,25 | 23,30 | -4,51% | 7.711,00 |
| 02.10.2026 | 24,13 | 24,75 | 24,05 | 24,40 | 2,09% | 5.737,00 |
| 01.10.2026 | 24,45 | 24,65 | 23,45 | 23,90 | -2,65% | 1.046,00 |
| 30.09.2026 | 24,13 | 24,60 | 23,90 | 24,55 | 2,40% | 5.535,00 |
| 29.09.2026 | 22,83 | 24,33 | 22,78 | 23,98 | 4,81% | 7.040,00 |
| 28.09.2026 | 23,00 | 23,30 | 22,20 | 22,88 | -0,76% | 1.113,00 |
| 25.09.2026 | 23,48 | 23,68 | 22,95 | 23,05 | -1,71% | 14.400,00 |
| 24.09.2026 | 24,65 | 24,70 | 22,90 | 23,45 | -4,87% | - |
| 23.09.2026 | 24,68 | 25,00 | 24,33 | 24,65 | 0,00% | 2.170,00 |
| 22.09.2026 | 23,58 | 24,95 | 23,18 | 24,65 | 5,01% | 2.460,00 |
| 21.09.2026 | 22,25 | 24,30 | 22,25 | 23,48 | 6,58% | 2.884,00 |
| 18.09.2026 | 22,18 | 22,75 | 21,83 | 22,03 | -0,11% | 2.692,00 |
| 17.09.2026 | 21,53 | 22,45 | 21,35 | 22,05 | 2,92% | 7.027,00 |
| 16.09.2026 | 21,03 | 21,93 | 20,95 | 21,43 | 2,27% | 4.596,00 |
| 15.09.2026 | 21,03 | 21,33 | 20,50 | 20,95 | -0,71% | 150,00 |
| 14.09.2026 | 22,90 | 22,98 | 20,63 | 21,10 | -7,86% | 7.230,00 |
| 11.09.2026 | 22,80 | 23,25 | 22,75 | 22,90 | 0,55% | - |
| 10.09.2026 | 23,10 | 23,30 | 22,55 | 22,78 | -0,98% | - |
| 09.09.2026 | 23,55 | 23,58 | 22,80 | 23,00 | -2,13% | 4.230,00 |
| 08.09.2026 | 23,55 | 23,95 | 23,10 | 23,50 | -0,21% | - |
| 07.09.2026 | 23,00 | 23,85 | 22,90 | 23,55 | 2,73% | - |
| 04.09.2026 | 23,00 | 23,25 | 22,43 | 22,93 | 0,22% | 1.780,00 |
| 03.09.2026 | 22,88 | 23,23 | 22,53 | 22,88 | -0,11% | - |
| 02.09.2026 | 22,43 | 23,05 | 22,25 | 22,90 | 0,33% | 8.556,00 |
| 01.09.2026 | 23,40 | 23,43 | 22,68 | 22,83 | -2,14% | 10.830,00 |
| 31.08.2026 | 24,25 | 24,43 | 23,18 | 23,33 | -3,81% | 3.400,00 |
| 28.08.2026 | 24,48 | 24,78 | 24,18 | 24,25 | -0,72% | 2.600,00 |
| 27.08.2026 | 23,58 | 24,43 | 23,48 | 24,43 | 4,49% | 3.580,00 |
| 26.08.2026 | 23,15 | 24,03 | 22,28 | 23,38 | 1,96% | 1.800,00 |
| 25.08.2026 | 22,68 | 23,25 | 22,53 | 22,93 | 1,33% | 3.859,00 |
| 24.08.2026 | 23,13 | 23,23 | 22,25 | 22,63 | -2,16% | 5.600,00 |
| 21.08.2026 | 22,20 | 23,28 | 21,55 | 23,13 | 3,58% | 11.200,00 |
| 20.08.2026 | 22,53 | 22,85 | 22,10 | 22,33 | -0,67% | 2.240,00 |
| 19.08.2026 | 23,15 | 23,30 | 22,30 | 22,48 | -2,81% | 12.000,00 |
| 18.08.2026 | 23,48 | 23,95 | 22,98 | 23,13 | -1,70% | 4.825,00 |
| 17.08.2026 | 23,93 | 24,45 | 23,40 | 23,53 | -2,08% | 8.488,00 |
| 14.08.2026 | 24,23 | 24,63 | 23,98 | 24,03 | -1,03% | - |
| 13.08.2026 | 24,23 | 24,45 | 23,70 | 24,28 | 0,00% | 8.500,00 |
| 12.08.2026 | 23,05 | 24,35 | 22,85 | 24,28 | 5,43% | 20.072,00 |
| 11.08.2026 | 22,95 | 23,33 | 22,70 | 23,03 | 0,44% | 27.055,00 |
| 10.08.2026 | 23,93 | 24,00 | 22,65 | 22,93 | -4,68% | 9.230,00 |
| 07.08.2026 | 24,13 | 24,35 | 23,58 | 24,05 | -0,52% | 5.850,00 |
| 06.08.2026 | 24,18 | 24,50 | 23,25 | 24,18 | 0,62% | 7.428,00 |
| 05.08.2026 | 26,60 | 26,90 | 23,65 | 24,03 | -10,69% | 4.787,00 |
| 04.08.2026 | 25,68 | 27,30 | 24,93 | 26,90 | 5,28% | 2.875,00 |
| 03.08.2026 | 25,18 | 26,33 | 23,85 | 25,55 | 2,71% | 14.149,00 |
| 31.07.2026 | 24,83 | 25,98 | 24,75 | 24,88 | 0,10% | 1.023,00 |
| 30.07.2026 | 23,20 | 24,85 | 23,10 | 24,85 | 5,74% | 434,00 |
| 29.07.2026 | 24,30 | 24,63 | 23,28 | 23,50 | -3,19% | - |
| 28.07.2026 | 25,78 | 25,98 | 23,95 | 24,28 | -6,00% | 11.550,00 |
| 27.07.2026 | 26,73 | 27,05 | 25,65 | 25,83 | -2,27% | 1.600,00 |
| 24.07.2026 | 26,55 | 26,80 | 26,15 | 26,43 | -0,19% | - |
| 23.07.2026 | 27,20 | 27,45 | 26,48 | 26,48 | -2,93% | 1.160,00 |
| 22.07.2026 | 27,90 | 28,20 | 26,90 | 27,28 | -2,42% | - |
| 21.07.2026 | 27,30 | 28,05 | 27,10 | 27,95 | 2,85% | - |
| 20.07.2026 | 26,33 | 27,45 | 25,90 | 27,18 | 5,74% | 10.040,00 |
| 17.07.2026 | 26,60 | 26,65 | 25,10 | 25,70 | -3,47% | 21.870,00 |
| 16.07.2026 | 26,90 | 27,20 | 26,25 | 26,63 | -0,19% | 3.668,00 |
| 15.07.2026 | 29,08 | 29,08 | 26,55 | 26,68 | -7,86% | 7.105,00 |
| 14.07.2026 | 29,20 | 29,73 | 28,58 | 28,95 | -0,69% | 4.418,00 |
| 13.07.2026 | 28,48 | 29,80 | 28,05 | 29,15 | 0,87% | - |
| 10.07.2026 | 28,48 | 29,15 | 27,90 | 28,90 | 2,12% | 3.276,00 |
| 09.07.2026 | 27,50 | 29,15 | 27,43 | 28,30 | 3,47% | 6.060,00 |
| 08.07.2026 | 24,53 | 28,08 | 14,53 | 27,35 | 12,09% | 4.375,00 |
| 07.07.2026 | 27,00 | 27,13 | 24,35 | 24,40 | -10,70% | 8.150,00 |
| 06.07.2026 | 27,23 | 27,58 | 26,30 | 27,33 | -1,35% | 9.904,00 |
| 03.07.2026 | 27,30 | 28,08 | 27,13 | 27,70 | 2,88% | - |
| 02.07.2026 | 27,88 | 28,40 | 26,58 | 26,93 | -3,32% | 13.760,00 |
| 01.07.2026 | 28,25 | 28,95 | 27,60 | 27,85 | -1,24% | 10.230,00 |
| 30.06.2026 | 28,25 | 28,65 | 27,58 | 28,20 | 0,36% | 280,00 |
| 29.06.2026 | 27,68 | 28,45 | 27,20 | 28,10 | 1,81% | 4.438,00 |
| 26.06.2026 | 27,83 | 28,03 | 27,33 | 27,60 | -1,69% | 16.200,00 |
| 25.06.2026 | 29,10 | 29,45 | 27,55 | 28,08 | -2,09% | - |
| 24.06.2026 | 30,40 | 30,40 | 28,38 | 28,68 | -5,83% | 3.242,00 |
| 23.06.2026 | 31,55 | 31,58 | 29,35 | 30,45 | -4,47% | 3.132,00 |
| 22.06.2026 | 31,60 | 31,93 | 30,65 | 31,88 | 1,67% | 22.538,00 |
| 19.06.2026 | 29,28 | 31,53 | 29,28 | 31,35 | 9,90% | 14.100,00 |
| 18.06.2026 | 28,08 | 28,65 | 26,95 | 28,53 | 1,78% | - |
| 17.06.2026 | 27,15 | 28,10 | 27,08 | 28,03 | 3,22% | - |
| 16.06.2026 | 27,75 | 28,20 | 26,95 | 27,15 | -2,16% | 4.800,00 |
| 15.06.2026 | 27,05 | 28,20 | 27,03 | 27,75 | 3,45% | 3.000,00 |