23,650€
-2,27%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 24,13 | 24,20 | 24,00 | 24,20 | 0,10% | - |
| 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 |
| 12.06.2026 | 26,65 | 26,98 | 26,30 | 26,83 | 0,56% | 2.738,00 |
| 11.06.2026 | 25,95 | 27,13 | 25,88 | 26,68 | 3,19% | 3.325,00 |
| 10.06.2026 | 25,78 | 27,15 | 25,13 | 25,85 | 0,29% | 11.500,00 |
| 09.06.2026 | 26,90 | 27,45 | 25,50 | 25,78 | -4,27% | 9.349,00 |
| 08.06.2026 | 25,40 | 26,98 | 25,30 | 26,93 | 2,87% | - |
| 05.06.2026 | 26,85 | 27,60 | 26,18 | 26,18 | -2,70% | 2.226,00 |
| 04.06.2026 | 29,03 | 29,20 | 26,88 | 26,90 | -7,24% | 12.150,00 |
| 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% | - |