10,850€
-0,64%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,92 | 10,93 | 10,73 | 10,86 | -0,55% | - |
| 18.04.2024 | 10,94 | 11,02 | 10,77 | 10,92 | -0,18% | - |
| 17.04.2024 | 11,15 | 11,38 | 10,86 | 10,94 | -2,06% | - |
| 16.04.2024 | 10,78 | 11,17 | 10,71 | 11,17 | 3,62% | - |
| 15.04.2024 | 11,04 | 11,11 | 10,46 | 10,78 | -2,27% | 22,00 |
| 12.04.2024 | 11,28 | 11,57 | 10,89 | 11,03 | -2,22% | - |
| 11.04.2024 | 11,37 | 11,40 | 11,02 | 11,28 | -0,79% | 172,00 |
| 10.04.2024 | 11,86 | 12,17 | 11,26 | 11,37 | -3,97% | - |
| 09.04.2024 | 11,71 | 12,07 | 11,58 | 11,84 | 1,11% | - |
| 08.04.2024 | 11,46 | 12,28 | 11,45 | 11,71 | 2,18% | 100,00 |
| 05.04.2024 | 11,11 | 11,47 | 10,99 | 11,46 | 3,24% | - |
| 04.04.2024 | 11,08 | 11,40 | 10,99 | 11,10 | 0,18% | - |
| 03.04.2024 | 11,46 | 11,74 | 10,82 | 11,08 | -3,32% | - |
| 02.04.2024 | 10,80 | 11,64 | 10,67 | 11,46 | 6,11% | 542,00 |
| 28.03.2024 | 11,57 | 12,25 | 10,08 | 10,80 | -6,66% | 690,00 |
| 27.03.2024 | 12,55 | 12,68 | 11,56 | 11,57 | -7,81% | - |
| 26.03.2024 | 12,28 | 12,63 | 12,22 | 12,55 | 2,20% | 300,00 |
| 25.03.2024 | 12,28 | 12,45 | 12,22 | 12,28 | 0,00% | - |
| 22.03.2024 | 12,20 | 12,60 | 12,16 | 12,28 | 0,66% | 84,00 |
| 21.03.2024 | 12,23 | 12,50 | 11,94 | 12,20 | -0,25% | - |
| 20.03.2024 | 12,14 | 12,38 | 11,66 | 12,23 | 0,74% | 536,00 |
| 19.03.2024 | 12,71 | 12,78 | 11,55 | 12,14 | -4,48% | 800,00 |
| 18.03.2024 | 12,65 | 12,88 | 12,33 | 12,71 | 0,55% | 641,00 |
| 15.03.2024 | 12,37 | 12,74 | 12,30 | 12,64 | 2,18% | - |
| 14.03.2024 | 12,18 | 12,46 | 12,14 | 12,37 | 1,56% | 105,00 |
| 13.03.2024 | 12,11 | 12,42 | 11,95 | 12,18 | 0,58% | 120,00 |
| 12.03.2024 | 11,92 | 12,16 | 11,72 | 12,11 | 1,59% | 810,00 |
| 11.03.2024 | 12,10 | 12,11 | 11,80 | 11,92 | -1,65% | - |
| 08.03.2024 | 12,38 | 12,55 | 11,94 | 12,12 | -2,10% | 341,00 |
| 07.03.2024 | 11,96 | 12,46 | 11,79 | 12,38 | 3,51% | 416,00 |
| 06.03.2024 | 11,24 | 12,19 | 11,24 | 11,96 | 6,41% | 600,00 |
| 05.03.2024 | 11,17 | 11,40 | 11,02 | 11,24 | 0,72% | - |
| 04.03.2024 | 11,43 | 11,48 | 10,99 | 11,16 | -2,28% | - |
| 01.03.2024 | 11,14 | 11,47 | 11,06 | 11,42 | 2,51% | - |
| 29.02.2024 | 10,88 | 11,32 | 10,74 | 11,14 | 2,48% | 85,00 |
| 28.02.2024 | 10,98 | 11,14 | 10,74 | 10,87 | -1,00% | 250,00 |
| 27.02.2024 | 10,77 | 11,10 | 10,40 | 10,98 | 1,95% | - |
| 26.02.2024 | 10,83 | 10,96 | 10,47 | 10,77 | -0,55% | 2.686,00 |
| 23.02.2024 | 10,35 | 10,93 | 10,31 | 10,83 | 4,64% | - |
| 22.02.2024 | 10,19 | 10,70 | 10,14 | 10,35 | 1,52% | - |
| 21.02.2024 | 10,16 | 10,36 | 10,01 | 10,20 | 0,39% | - |
| 20.02.2024 | 10,11 | 10,26 | 10,04 | 10,16 | 0,45% | 750,00 |
| 19.02.2024 | 10,09 | 10,19 | 9,99 | 10,11 | 0,20% | - |
| 16.02.2024 | 9,68 | 10,30 | 9,67 | 10,09 | 4,24% | 200,00 |
| 15.02.2024 | 9,91 | 9,99 | 9,57 | 9,68 | -2,32% | - |
| 14.02.2024 | 9,70 | 9,91 | 9,68 | 9,91 | 2,22% | - |
| 13.02.2024 | 9,82 | 9,84 | 9,55 | 9,70 | -1,12% | - |
| 12.02.2024 | 9,76 | 9,91 | 9,70 | 9,81 | 0,46% | 370,00 |
| 09.02.2024 | 9,81 | 9,91 | 9,67 | 9,76 | -0,46% | 280,00 |
| 08.02.2024 | 9,97 | 10,04 | 9,78 | 9,81 | -1,61% | - |
| 07.02.2024 | 9,97 | 10,07 | 9,84 | 9,97 | -0,05% | 300,00 |
| 06.02.2024 | 9,88 | 10,04 | 9,75 | 9,97 | 0,91% | 100,00 |
| 05.02.2024 | 9,80 | 10,03 | 9,75 | 9,88 | 1,02% | - |
| 02.02.2024 | 9,73 | 10,06 | 9,70 | 9,78 | 0,26% | - |
| 01.02.2024 | 9,73 | 9,91 | 9,66 | 9,76 | 0,31% | - |
| 31.01.2024 | 9,68 | 9,82 | 9,58 | 9,73 | 0,62% | - |
| 30.01.2024 | 9,86 | 9,86 | 9,51 | 9,67 | -1,93% | - |
| 29.01.2024 | 9,84 | 9,86 | 9,44 | 9,86 | -0,20% | - |
| 26.01.2024 | 9,98 | 9,99 | 9,63 | 9,88 | -1,00% | - |
| 25.01.2024 | 10,17 | 10,20 | 9,85 | 9,98 | -1,92% | - |
| 24.01.2024 | 10,24 | 10,34 | 10,04 | 10,17 | -0,73% | - |
| 23.01.2024 | 10,25 | 10,51 | 10,08 | 10,25 | 0,00% | - |
| 22.01.2024 | 10,16 | 10,27 | 9,93 | 10,25 | 0,74% | 673,00 |
| 19.01.2024 | 9,57 | 10,22 | 9,57 | 10,17 | 6,16% | 499,00 |
| 18.01.2024 | 9,55 | 9,61 | 9,26 | 9,58 | 0,37% | 581,00 |
| 17.01.2024 | 10,01 | 10,04 | 9,47 | 9,55 | -4,84% | 900,00 |
| 16.01.2024 | 10,18 | 10,22 | 9,94 | 10,03 | -1,47% | 150,00 |
| 15.01.2024 | 10,69 | 10,78 | 10,04 | 10,18 | -4,59% | - |
| 12.01.2024 | 10,34 | 10,81 | 10,33 | 10,67 | 3,19% | 82,00 |
| 11.01.2024 | 10,79 | 10,85 | 10,28 | 10,34 | -3,72% | 300,00 |
| 10.01.2024 | 10,56 | 10,88 | 10,42 | 10,74 | 1,70% | - |
| 09.01.2024 | 10,25 | 10,83 | 10,22 | 10,56 | 3,13% | - |
| 08.01.2024 | 9,98 | 10,28 | 9,81 | 10,24 | 2,61% | 250,00 |
| 05.01.2024 | 10,27 | 10,27 | 9,79 | 9,98 | -2,82% | 200,00 |
| 04.01.2024 | 10,10 | 10,27 | 9,86 | 10,27 | 1,68% | 100,00 |
| 03.01.2024 | 11,14 | 11,23 | 10,10 | 10,10 | -9,50% | 2.217,00 |
| 02.01.2024 | 11,58 | 11,89 | 11,08 | 11,16 | -3,29% | 570,00 |
| 29.12.2023 | 11,04 | 11,67 | 11,04 | 11,54 | 4,53% | 375,00 |
| 28.12.2023 | 10,95 | 11,10 | 10,91 | 11,04 | 0,82% | - |
| 27.12.2023 | 11,01 | 11,42 | 10,82 | 10,95 | 0,00% | 50,00 |
| 22.12.2023 | 11,22 | 11,28 | 10,95 | 10,95 | -2,41% | 100,00 |
| 21.12.2023 | 11,14 | 11,37 | 10,92 | 11,22 | 0,72% | 300,00 |
| 20.12.2023 | 11,00 | 11,46 | 10,88 | 11,14 | 1,27% | 1.020,00 |
| 19.12.2023 | 10,24 | 11,26 | 10,13 | 11,00 | 7,63% | 220,00 |
| 18.12.2023 | 10,75 | 10,91 | 10,04 | 10,22 | -4,75% | 535,00 |
| 15.12.2023 | 10,85 | 11,07 | 10,69 | 10,73 | -0,74% | 330,00 |
| 14.12.2023 | 10,17 | 11,15 | 10,17 | 10,81 | 6,29% | 1.100,00 |
| 13.12.2023 | 10,17 | 10,30 | 9,94 | 10,17 | 0,00% | 528,00 |
| 12.12.2023 | 10,35 | 10,40 | 9,99 | 10,17 | -1,45% | 99,00 |
| 11.12.2023 | 10,70 | 10,72 | 10,22 | 10,32 | -3,46% | - |
| 08.12.2023 | 10,16 | 10,72 | 10,14 | 10,69 | 5,42% | 207,00 |
| 07.12.2023 | 10,87 | 11,17 | 10,14 | 10,14 | -3,98% | 400,00 |
| 05.12.2023 | 10,38 | 10,74 | 10,20 | 10,56 | 3,13% | 16.643,00 |
| 04.12.2023 | 9,87 | 10,40 | 9,56 | 10,24 | 3,75% | 10.903,00 |
| 01.12.2023 | 9,58 | 9,88 | 9,38 | 9,87 | 2,49% | 6.099,00 |
| 30.11.2023 | 10,10 | 10,10 | 9,15 | 9,63 | -4,65% | 7.064,00 |
| 29.11.2023 | 9,69 | 10,10 | 9,64 | 10,10 | 4,23% | 7.087,00 |
| 28.11.2023 | 9,50 | 9,72 | 8,99 | 9,69 | 2,00% | 3.811,00 |
| 27.11.2023 | 9,49 | 9,59 | 9,12 | 9,50 | 3,37% | 4.004,00 |
| 24.11.2023 | 9,10 | 9,19 | 9,04 | 9,19 | -2,23% | 855,00 |