67,833CHF
-1,12%
Echtzeit-Aktienkurs Basler Kantonalbank
Bid:
Ask:
Aktienkurse zur Basler Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 68,14 | 68,14 | 67,68 | 67,84 | -1,10% | - |
| 23.04.2024 | 66,60 | 69,60 | 66,60 | 68,60 | 3,63% | 13.592,00 |
| 22.04.2024 | 65,60 | 66,60 | 65,20 | 66,20 | 0,61% | 13.271,00 |
| 19.04.2024 | 65,40 | 66,00 | 65,00 | 65,80 | 0,61% | 13.823,00 |
| 18.04.2024 | 64,20 | 65,80 | 64,00 | 65,40 | 2,19% | 17.435,00 |
| 17.04.2024 | 64,40 | 64,40 | 64,00 | 64,00 | -0,93% | 2.055,00 |
| 16.04.2024 | 64,00 | 64,60 | 64,00 | 64,60 | 0,31% | 3.251,00 |
| 15.04.2024 | 63,60 | 64,60 | 63,60 | 64,40 | 1,26% | 3.348,00 |
| 12.04.2024 | 64,00 | 64,40 | 63,40 | 63,60 | -0,62% | 2.807,00 |
| 11.04.2024 | 64,40 | 64,40 | 63,40 | 64,00 | 0,31% | 809,00 |
| 10.04.2024 | 64,20 | 64,20 | 63,20 | 63,80 | 0,00% | 3.247,00 |
| 09.04.2024 | 63,80 | 63,80 | 63,40 | 63,80 | -0,62% | 1.445,00 |
| 08.04.2024 | 63,80 | 64,40 | 63,80 | 64,20 | 0,94% | 2.007,00 |
| 05.04.2024 | 64,20 | 64,80 | 63,60 | 63,60 | -0,62% | 5.594,00 |
| 04.04.2024 | 64,00 | 64,20 | 63,40 | 64,00 | 0,00% | 3.596,00 |
| 03.04.2024 | 63,40 | 64,00 | 63,00 | 64,00 | 0,95% | 4.881,00 |
| 02.04.2024 | 64,00 | 64,20 | 63,40 | 63,40 | -0,31% | 3.650,00 |
| 28.03.2024 | 64,00 | 64,00 | 63,40 | 63,60 | -0,93% | 3.195,00 |
| 27.03.2024 | 64,40 | 64,40 | 63,20 | 64,20 | -0,31% | 2.315,00 |
| 26.03.2024 | 64,00 | 64,60 | 64,00 | 64,40 | -0,31% | 2.029,00 |
| 25.03.2024 | 65,80 | 65,80 | 62,00 | 64,60 | -3,58% | 16.198,00 |
| 22.03.2024 | 67,00 | 67,20 | 66,60 | 67,00 | 0,60% | 10.857,00 |
| 21.03.2024 | 67,00 | 67,20 | 66,60 | 66,60 | 0,00% | 3.538,00 |
| 20.03.2024 | 67,00 | 67,20 | 66,60 | 66,60 | -1,19% | 4.047,00 |
| 19.03.2024 | 67,00 | 67,40 | 66,60 | 67,40 | -0,30% | 2.301,00 |
| 18.03.2024 | 67,40 | 67,60 | 67,00 | 67,60 | 0,00% | 1.889,00 |
| 15.03.2024 | 66,20 | 67,60 | 66,20 | 67,60 | 1,20% | 12.690,00 |
| 14.03.2024 | 67,40 | 67,40 | 66,80 | 66,80 | -0,89% | 1.165,00 |
| 13.03.2024 | 67,00 | 67,60 | 66,80 | 67,40 | 0,60% | 3.876,00 |
| 12.03.2024 | 67,40 | 67,60 | 67,00 | 67,00 | -0,59% | 3.228,00 |
| 11.03.2024 | 67,60 | 67,60 | 67,00 | 67,40 | -0,30% | 2.125,00 |
| 08.03.2024 | 67,00 | 67,60 | 67,00 | 67,60 | 0,90% | 4.489,00 |
| 07.03.2024 | 67,00 | 67,60 | 67,00 | 67,00 | -0,59% | 2.331,00 |
| 06.03.2024 | 67,00 | 67,60 | 67,00 | 67,40 | -0,30% | 3.566,00 |
| 05.03.2024 | 67,40 | 67,60 | 67,00 | 67,60 | 0,30% | 1.064,00 |
| 04.03.2024 | 67,20 | 67,60 | 67,00 | 67,40 | 0,30% | 2.683,00 |
| 01.03.2024 | 67,00 | 67,60 | 67,00 | 67,20 | -0,59% | 1.275,00 |
| 29.02.2024 | 67,40 | 67,60 | 66,80 | 67,60 | 0,30% | 1.737,00 |
| 28.02.2024 | 67,20 | 67,40 | 66,80 | 67,40 | 0,30% | 2.528,00 |
| 27.02.2024 | 66,80 | 67,20 | 66,80 | 67,20 | 0,60% | 2.159,00 |
| 26.02.2024 | 66,60 | 67,00 | 66,40 | 66,80 | -0,60% | 1.663,00 |
| 23.02.2024 | 67,00 | 67,20 | 66,60 | 67,20 | 1,20% | 624,00 |
| 22.02.2024 | 67,00 | 67,00 | 66,20 | 66,40 | -0,60% | 5.016,00 |
| 21.02.2024 | 66,00 | 66,80 | 65,80 | 66,80 | 0,00% | 1.305,00 |
| 20.02.2024 | 66,00 | 67,00 | 66,00 | 66,80 | 0,60% | 2.530,00 |
| 19.02.2024 | 66,80 | 67,00 | 66,20 | 66,40 | -0,90% | 3.291,00 |
| 16.02.2024 | 66,60 | 67,20 | 66,20 | 67,00 | 0,00% | 3.074,00 |
| 15.02.2024 | 66,00 | 67,00 | 65,40 | 67,00 | 1,82% | 6.139,00 |
| 14.02.2024 | 65,60 | 65,80 | 65,20 | 65,80 | 0,30% | 1.384,00 |
| 13.02.2024 | 66,00 | 66,00 | 64,80 | 65,60 | -0,61% | 6.453,00 |
| 12.02.2024 | 66,00 | 66,00 | 65,20 | 66,00 | 0,30% | 2.158,00 |
| 09.02.2024 | 65,60 | 65,80 | 65,00 | 65,80 | 0,30% | 1.451,00 |
| 08.02.2024 | 65,40 | 65,80 | 64,60 | 65,60 | 1,23% | 3.158,00 |
| 07.02.2024 | 64,80 | 65,60 | 64,60 | 64,80 | -0,92% | 1.818,00 |
| 06.02.2024 | 65,60 | 66,00 | 64,60 | 65,40 | 0,31% | 1.775,00 |
| 05.02.2024 | 65,60 | 66,00 | 64,60 | 65,20 | -1,21% | 2.824,00 |
| 02.02.2024 | 65,00 | 66,00 | 64,60 | 66,00 | 0,61% | 2.640,00 |
| 01.02.2024 | 66,00 | 66,20 | 65,20 | 65,60 | 0,00% | 2.325,00 |
| 31.01.2024 | 64,80 | 66,00 | 64,40 | 65,60 | 0,61% | 9.713,00 |
| 30.01.2024 | 65,00 | 65,40 | 64,60 | 65,20 | -0,61% | 2.382,00 |
| 29.01.2024 | 65,60 | 65,80 | 64,80 | 65,60 | 1,23% | 3.506,00 |
| 26.01.2024 | 65,00 | 65,60 | 64,80 | 64,80 | -0,31% | 758,00 |
| 25.01.2024 | 65,80 | 65,80 | 64,60 | 65,00 | -0,91% | 2.061,00 |
| 24.01.2024 | 65,40 | 65,60 | 64,60 | 65,60 | 0,31% | 2.115,00 |
| 23.01.2024 | 65,60 | 65,80 | 64,60 | 65,40 | 0,00% | 4.856,00 |
| 22.01.2024 | 65,40 | 65,60 | 65,00 | 65,40 | 0,31% | 792,00 |
| 19.01.2024 | 65,20 | 65,60 | 65,00 | 65,20 | 0,31% | 1.704,00 |
| 18.01.2024 | 65,40 | 65,40 | 64,60 | 65,00 | 0,93% | 1.150,00 |
| 17.01.2024 | 64,60 | 65,00 | 64,20 | 64,40 | -0,31% | 1.924,00 |
| 16.01.2024 | 65,00 | 65,80 | 64,60 | 64,60 | -1,52% | 3.058,00 |
| 15.01.2024 | 64,60 | 65,60 | 64,40 | 65,60 | 0,61% | 2.639,00 |
| 12.01.2024 | 65,00 | 65,20 | 64,40 | 65,20 | 0,93% | 1.463,00 |
| 11.01.2024 | 63,80 | 64,80 | 63,80 | 64,60 | 0,94% | 4.432,00 |
| 10.01.2024 | 64,60 | 64,60 | 63,20 | 64,00 | -0,93% | 13.158,00 |
| 09.01.2024 | 65,80 | 65,80 | 64,40 | 64,60 | -0,31% | 1.911,00 |
| 08.01.2024 | 64,60 | 65,40 | 63,60 | 64,80 | 0,62% | 5.844,00 |
| 05.01.2024 | 64,40 | 65,00 | 64,00 | 64,40 | -0,62% | 693,00 |
| 04.01.2024 | 64,20 | 64,80 | 64,20 | 64,80 | 0,62% | 1.048,00 |
| 03.01.2024 | 63,40 | 64,40 | 63,40 | 64,40 | 0,18% | 277,00 |
| 02.01.2024 | 64,62 | 64,89 | 64,12 | 64,29 | 1,72% | - |
| 29.12.2023 | 63,60 | 64,40 | 63,20 | 63,20 | -1,25% | 4.291,00 |
| 28.12.2023 | 64,00 | 64,00 | 63,60 | 64,00 | 0,00% | 469,00 |
| 27.12.2023 | 63,20 | 64,20 | 63,20 | 64,00 | 0,95% | 2.571,00 |
| 22.12.2023 | 63,40 | 64,00 | 63,20 | 63,40 | -0,31% | 4.063,00 |
| 21.12.2023 | 63,60 | 64,00 | 63,40 | 63,60 | -0,93% | 3.611,00 |
| 20.12.2023 | 64,40 | 64,40 | 63,60 | 64,20 | 0,63% | 1.319,00 |
| 19.12.2023 | 64,20 | 64,40 | 63,40 | 63,80 | -0,62% | 3.107,00 |
| 18.12.2023 | 64,40 | 64,40 | 63,60 | 64,20 | -0,62% | 1.344,00 |
| 15.12.2023 | 63,80 | 64,60 | 63,80 | 64,60 | 0,00% | 3.105,00 |
| 14.12.2023 | 63,20 | 64,60 | 63,20 | 64,60 | 1,89% | 2.965,00 |
| 13.12.2023 | 63,40 | 63,80 | 63,00 | 63,40 | 0,00% | 2.888,00 |
| 12.12.2023 | 63,80 | 64,00 | 63,20 | 63,40 | -0,31% | 2.828,00 |
| 11.12.2023 | 63,40 | 63,80 | 63,00 | 63,60 | 0,63% | 1.838,00 |
| 08.12.2023 | 63,80 | 64,00 | 63,00 | 63,20 | -0,63% | 2.204,00 |
| 07.12.2023 | 63,40 | 63,80 | 63,20 | 63,60 | 0,95% | 709,00 |
| 06.12.2023 | 63,20 | 63,60 | 63,00 | 63,00 | -0,32% | 2.773,00 |
| 05.12.2023 | 63,80 | 64,00 | 63,00 | 63,20 | 0,00% | 1.787,00 |
| 04.12.2023 | 63,20 | 64,00 | 63,00 | 63,20 | 0,00% | 1.856,00 |
| 01.12.2023 | 63,40 | 64,20 | 63,20 | 63,20 | -2,17% | 1.177,00 |
| 30.11.2023 | 63,60 | 64,60 | 63,00 | 64,60 | 2,22% | 3.713,00 |