155,660CHF
0,75%
Echtzeit-Aktienkurs Baloise Holding AG
Bid:
Ask:
Aktienkurse zur Baloise Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 154,90 | 155,90 | 154,00 | 155,90 | 0,91% | 234.878,00 |
| 30.05.2024 | 153,00 | 154,60 | 153,00 | 154,50 | 0,26% | 79.805,00 |
| 29.05.2024 | 153,40 | 154,30 | 153,10 | 154,10 | 0,13% | 128.077,00 |
| 28.05.2024 | 155,00 | 155,00 | 153,40 | 153,90 | -0,45% | 87.685,00 |
| 27.05.2024 | 153,80 | 154,70 | 152,50 | 154,60 | 1,18% | 107.202,00 |
| 24.05.2024 | 151,50 | 154,20 | 150,60 | 152,80 | -0,07% | 125.905,00 |
| 23.05.2024 | 154,80 | 154,80 | 152,70 | 152,90 | 0,39% | 149.463,00 |
| 22.05.2024 | 152,30 | 153,30 | 151,70 | 152,30 | -0,33% | 137.686,00 |
| 21.05.2024 | 149,80 | 152,90 | 149,70 | 152,80 | 2,07% | 246.658,00 |
| 17.05.2024 | 148,70 | 149,90 | 148,30 | 149,70 | 0,60% | 113.381,00 |
| 16.05.2024 | 147,20 | 149,40 | 147,20 | 148,80 | 1,29% | 111.572,00 |
| 15.05.2024 | 145,60 | 147,70 | 145,60 | 146,90 | -0,07% | 76.533,00 |
| 14.05.2024 | 146,00 | 147,00 | 144,90 | 147,00 | 0,62% | 91.539,00 |
| 13.05.2024 | 145,80 | 146,10 | 144,60 | 146,10 | 0,41% | 106.104,00 |
| 10.05.2024 | 144,00 | 145,50 | 144,00 | 145,50 | 1,04% | 122.212,00 |
| 08.05.2024 | 141,50 | 144,20 | 141,50 | 144,00 | 1,62% | 136.700,00 |
| 07.05.2024 | 141,80 | 142,50 | 141,40 | 141,70 | 0,28% | 116.228,00 |
| 06.05.2024 | 142,10 | 142,90 | 140,50 | 141,30 | 0,28% | 111.227,00 |
| 03.05.2024 | 139,00 | 141,00 | 138,20 | 140,90 | 1,95% | 138.364,00 |
| 02.05.2024 | 141,80 | 141,80 | 138,10 | 138,20 | -0,43% | 125.791,00 |
| 30.04.2024 | 138,90 | 139,80 | 138,30 | 138,80 | -4,80% | 284.404,00 |
| 29.04.2024 | 143,70 | 145,90 | 143,10 | 145,80 | 2,03% | 278.207,00 |
| 26.04.2024 | 139,50 | 143,50 | 139,00 | 142,90 | 2,81% | 243.742,00 |
| 25.04.2024 | 141,00 | 141,00 | 138,30 | 139,00 | -1,28% | 208.610,00 |
| 24.04.2024 | 144,20 | 144,20 | 140,80 | 140,80 | -2,15% | 174.892,00 |
| 23.04.2024 | 144,00 | 144,40 | 142,80 | 143,90 | 0,00% | 111.430,00 |
| 22.04.2024 | 141,40 | 144,00 | 140,80 | 143,90 | 3,38% | 159.741,00 |
| 19.04.2024 | 138,90 | 140,80 | 138,80 | 139,20 | -0,93% | 183.032,00 |
| 18.04.2024 | 140,00 | 140,80 | 139,60 | 140,50 | 0,36% | 66.904,00 |
| 17.04.2024 | 139,00 | 140,50 | 139,00 | 140,00 | 0,65% | 65.787,00 |
| 16.04.2024 | 139,70 | 139,90 | 138,60 | 139,10 | -1,00% | 171.852,00 |
| 15.04.2024 | 140,80 | 141,50 | 140,20 | 140,50 | 0,72% | 62.937,00 |
| 12.04.2024 | 140,00 | 140,70 | 139,30 | 139,50 | 0,22% | 107.296,00 |
| 11.04.2024 | 139,60 | 140,00 | 138,70 | 139,20 | -0,22% | 55.079,00 |
| 10.04.2024 | 139,90 | 140,20 | 138,80 | 139,50 | -0,07% | 68.519,00 |
| 09.04.2024 | 140,40 | 140,90 | 139,40 | 139,60 | -0,43% | 66.277,00 |
| 08.04.2024 | 137,80 | 140,30 | 137,80 | 140,20 | 1,96% | 87.816,00 |
| 05.04.2024 | 138,00 | 138,00 | 136,80 | 137,50 | -0,43% | 98.171,00 |
| 04.04.2024 | 138,40 | 139,00 | 138,10 | 138,10 | -0,36% | 88.716,00 |
| 03.04.2024 | 139,10 | 139,40 | 138,00 | 138,60 | -0,50% | 127.603,00 |
| 02.04.2024 | 141,40 | 141,60 | 138,90 | 139,30 | -1,42% | 144.927,00 |
| 28.03.2024 | 142,40 | 142,40 | 140,50 | 141,30 | -0,56% | 183.910,00 |
| 27.03.2024 | 140,00 | 142,10 | 139,30 | 142,10 | 1,86% | 135.733,00 |
| 26.03.2024 | 137,90 | 140,70 | 136,50 | 139,50 | -0,21% | 188.709,00 |
| 25.03.2024 | 142,00 | 142,20 | 139,10 | 139,80 | -1,83% | 148.284,00 |
| 22.03.2024 | 144,50 | 145,00 | 142,40 | 142,40 | -1,59% | 71.372,00 |
| 21.03.2024 | 145,80 | 145,90 | 144,50 | 144,70 | 0,07% | 83.711,00 |
| 20.03.2024 | 142,60 | 144,60 | 142,60 | 144,60 | 0,84% | 82.371,00 |
| 19.03.2024 | 143,00 | 143,70 | 142,60 | 143,40 | 0,21% | 86.376,00 |
| 18.03.2024 | 145,40 | 145,40 | 142,30 | 143,10 | -2,05% | 130.045,00 |
| 15.03.2024 | 145,40 | 146,50 | 145,20 | 146,10 | 0,62% | 141.791,00 |
| 14.03.2024 | 145,80 | 145,80 | 143,60 | 145,20 | -0,68% | 148.564,00 |
| 13.03.2024 | 146,80 | 146,80 | 145,70 | 146,20 | -0,34% | 93.971,00 |
| 12.03.2024 | 145,60 | 146,70 | 144,80 | 146,70 | 0,76% | 125.981,00 |
| 11.03.2024 | 144,30 | 145,60 | 144,00 | 145,60 | 0,28% | 46.929,00 |
| 08.03.2024 | 144,90 | 145,20 | 144,20 | 145,20 | 0,35% | 60.308,00 |
| 07.03.2024 | 143,20 | 145,20 | 143,20 | 144,70 | 1,05% | 107.912,00 |
| 06.03.2024 | 143,00 | 143,90 | 142,80 | 143,20 | 0,21% | 72.053,00 |
| 05.03.2024 | 142,70 | 143,10 | 142,00 | 142,90 | 0,00% | 55.380,00 |
| 04.03.2024 | 142,40 | 143,20 | 142,30 | 142,90 | 0,00% | 49.756,00 |
| 01.03.2024 | 143,00 | 143,60 | 142,60 | 142,90 | 0,21% | 63.253,00 |
| 29.02.2024 | 142,60 | 143,70 | 142,50 | 142,60 | 0,21% | 156.703,00 |
| 28.02.2024 | 142,50 | 143,30 | 141,80 | 142,30 | 0,14% | 73.170,00 |
| 27.02.2024 | 142,20 | 142,70 | 141,70 | 142,10 | -0,14% | 68.643,00 |
| 26.02.2024 | 142,90 | 143,40 | 142,30 | 142,30 | -0,63% | 83.036,00 |
| 23.02.2024 | 141,50 | 143,70 | 140,70 | 143,20 | 1,56% | 99.160,00 |
| 22.02.2024 | 143,40 | 143,80 | 141,00 | 141,00 | -1,26% | 92.927,00 |
| 21.02.2024 | 144,40 | 144,80 | 142,80 | 142,80 | -0,97% | 68.664,00 |
| 20.02.2024 | 142,90 | 144,60 | 142,60 | 144,20 | 0,63% | 58.510,00 |
| 19.02.2024 | 143,50 | 143,90 | 142,70 | 143,30 | 0,07% | 50.832,00 |
| 16.02.2024 | 143,60 | 144,60 | 143,00 | 143,20 | -0,14% | 95.334,00 |
| 15.02.2024 | 142,50 | 143,60 | 141,70 | 143,40 | 0,84% | 87.601,00 |
| 14.02.2024 | 141,00 | 142,30 | 140,80 | 142,20 | 0,85% | 116.916,00 |
| 13.02.2024 | 141,20 | 142,30 | 141,00 | 141,00 | -0,14% | 80.204,00 |
| 12.02.2024 | 139,30 | 141,20 | 139,10 | 141,20 | 2,10% | 103.363,00 |
| 09.02.2024 | 138,10 | 138,60 | 137,60 | 138,30 | 0,07% | 70.868,00 |
| 08.02.2024 | 139,70 | 140,10 | 138,20 | 138,20 | -0,58% | 130.919,00 |
| 07.02.2024 | 139,10 | 140,10 | 138,90 | 139,00 | -0,29% | 86.394,00 |
| 06.02.2024 | 140,00 | 140,80 | 139,30 | 139,40 | -0,36% | 62.652,00 |
| 05.02.2024 | 140,00 | 140,00 | 138,90 | 139,90 | -0,14% | 64.824,00 |
| 02.02.2024 | 138,80 | 140,50 | 138,70 | 140,10 | 1,52% | 78.816,00 |
| 01.02.2024 | 138,00 | 139,50 | 138,00 | 138,00 | -0,22% | 103.811,00 |
| 31.01.2024 | 139,40 | 140,40 | 138,20 | 138,30 | -0,14% | 140.868,00 |
| 30.01.2024 | 137,80 | 138,80 | 137,50 | 138,50 | 0,65% | 115.788,00 |
| 29.01.2024 | 137,60 | 138,20 | 136,90 | 137,60 | 0,00% | 83.489,00 |
| 26.01.2024 | 137,10 | 138,40 | 136,70 | 137,60 | 0,66% | 93.568,00 |
| 25.01.2024 | 136,30 | 137,40 | 136,10 | 136,70 | 0,07% | 69.867,00 |
| 24.01.2024 | 135,60 | 136,70 | 135,10 | 136,60 | 0,74% | 51.489,00 |
| 23.01.2024 | 136,70 | 137,50 | 135,60 | 135,60 | -0,15% | 93.059,00 |
| 22.01.2024 | 134,40 | 136,00 | 134,00 | 135,80 | 1,72% | 77.994,00 |
| 19.01.2024 | 135,00 | 135,00 | 133,10 | 133,50 | -0,67% | 88.956,00 |
| 18.01.2024 | 134,40 | 135,20 | 134,10 | 134,40 | 0,45% | 95.118,00 |
| 17.01.2024 | 134,10 | 134,70 | 131,50 | 133,80 | 1,06% | 181.532,00 |
| 16.01.2024 | 131,80 | 132,50 | 131,40 | 132,40 | 0,30% | 60.291,00 |
| 15.01.2024 | 131,50 | 132,90 | 131,50 | 132,00 | 0,76% | 71.946,00 |
| 12.01.2024 | 131,20 | 131,70 | 130,80 | 131,00 | 0,77% | 64.848,00 |
| 11.01.2024 | 130,50 | 131,80 | 130,00 | 130,00 | 0,08% | 85.543,00 |
| 10.01.2024 | 130,10 | 130,50 | 128,80 | 129,90 | -0,15% | 91.302,00 |
| 09.01.2024 | 130,10 | 130,60 | 129,70 | 130,10 | 0,39% | 121.181,00 |
| 08.01.2024 | 130,80 | 131,40 | 129,60 | 129,60 | -0,61% | 70.670,00 |