10,950€
-1,88%
Echtzeit-Aktienkurs BASLER AG O.N.
Bid:
Ask:
Aktienkurse zur BASLER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,88 | 10,94 | 10,88 | 10,94 | -1,97% | 3.246,00 |
| 18.04.2024 | 11,02 | 11,16 | 10,82 | 11,16 | 0,54% | 820,00 |
| 17.04.2024 | 11,08 | 11,10 | 11,08 | 11,10 | -1,25% | 1.000,00 |
| 16.04.2024 | 10,86 | 11,24 | 10,86 | 11,24 | 6,84% | 2.719,00 |
| 15.04.2024 | 10,88 | 11,28 | 10,10 | 10,52 | -4,01% | 5.670,00 |
| 12.04.2024 | 11,54 | 11,56 | 10,96 | 10,96 | -4,70% | 4.640,00 |
| 11.04.2024 | 11,54 | 11,54 | 11,12 | 11,50 | -0,35% | 3.749,00 |
| 10.04.2024 | 11,92 | 12,02 | 11,32 | 11,54 | 0,00% | 3.531,00 |
| 09.04.2024 | 11,78 | 12,10 | 11,54 | 11,54 | 0,17% | 3.025,00 |
| 08.04.2024 | 11,18 | 11,64 | 11,18 | 11,52 | 0,88% | 6.227,00 |
| 05.04.2024 | 11,42 | 11,42 | 10,96 | 11,42 | 0,00% | 5.421,00 |
| 04.04.2024 | 11,22 | 11,48 | 11,06 | 11,42 | 0,53% | 996,00 |
| 03.04.2024 | 11,40 | 11,40 | 10,80 | 11,36 | 0,35% | 2.849,00 |
| 02.04.2024 | 10,94 | 11,64 | 10,66 | 11,32 | 7,60% | 11.421,00 |
| 28.03.2024 | 11,74 | 11,96 | 10,16 | 10,52 | -10,54% | 37.722,00 |
| 27.03.2024 | 12,54 | 12,72 | 11,30 | 11,76 | -4,55% | 8.610,00 |
| 26.03.2024 | 12,24 | 12,64 | 12,22 | 12,32 | 0,16% | 2.446,00 |
| 25.03.2024 | 12,64 | 12,64 | 12,30 | 12,30 | 0,99% | 471,00 |
| 22.03.2024 | 12,28 | 12,52 | 12,18 | 12,18 | 1,33% | 1.024,00 |
| 21.03.2024 | 12,30 | 12,34 | 12,00 | 12,02 | 0,33% | 818,00 |
| 20.03.2024 | 11,92 | 12,08 | 11,40 | 11,98 | 0,50% | 4.851,00 |
| 19.03.2024 | 12,62 | 12,62 | 11,50 | 11,92 | -7,60% | 10.302,00 |
| 18.03.2024 | 12,78 | 12,92 | 12,38 | 12,90 | 3,86% | 3.697,00 |
| 15.03.2024 | 12,48 | 12,60 | 12,26 | 12,42 | -0,48% | 3.822,00 |
| 14.03.2024 | 12,40 | 12,48 | 12,12 | 12,48 | 3,65% | 1.120,00 |
| 13.03.2024 | 12,36 | 12,36 | 11,96 | 12,04 | -0,50% | 880,00 |
| 12.03.2024 | 11,98 | 12,10 | 11,70 | 12,10 | 0,83% | 3.027,00 |
| 11.03.2024 | 11,98 | 12,00 | 11,74 | 12,00 | -0,17% | 4.491,00 |
| 08.03.2024 | 12,22 | 12,64 | 12,02 | 12,02 | -1,31% | 4.592,00 |
| 07.03.2024 | 12,18 | 12,60 | 11,82 | 12,18 | 3,40% | 11.471,00 |
| 06.03.2024 | 11,32 | 12,16 | 11,28 | 11,78 | 6,13% | 13.000,00 |
| 05.03.2024 | 10,98 | 11,32 | 10,92 | 11,10 | 0,91% | 6.695,00 |
| 04.03.2024 | 11,68 | 11,68 | 11,00 | 11,00 | -5,98% | 2.045,00 |
| 01.03.2024 | 11,18 | 11,70 | 11,10 | 11,70 | 4,65% | 9.009,00 |
| 29.02.2024 | 11,00 | 11,30 | 10,78 | 11,18 | 0,54% | 5.138,00 |
| 28.02.2024 | 11,02 | 11,16 | 10,76 | 11,12 | 1,28% | 9.549,00 |
| 27.02.2024 | 10,98 | 10,98 | 10,76 | 10,98 | 0,37% | 2.149,00 |
| 26.02.2024 | 10,60 | 10,98 | 10,40 | 10,94 | -0,36% | 3.630,00 |
| 23.02.2024 | 10,42 | 10,98 | 10,38 | 10,98 | 6,40% | 1.526,00 |
| 22.02.2024 | 10,34 | 10,78 | 10,10 | 10,32 | 3,93% | 7.211,00 |
| 21.02.2024 | 10,26 | 10,30 | 9,93 | 9,93 | -3,03% | 1.151,00 |
| 20.02.2024 | 10,06 | 10,26 | 10,06 | 10,24 | 1,59% | 622,00 |
| 19.02.2024 | 10,00 | 10,10 | 10,00 | 10,08 | 0,80% | 1.936,00 |
| 16.02.2024 | 10,12 | 10,30 | 10,00 | 10,00 | -0,40% | 2.276,00 |
| 15.02.2024 | 9,62 | 10,04 | 9,56 | 10,04 | 4,58% | 10.091,00 |
| 14.02.2024 | 9,81 | 9,83 | 9,60 | 9,60 | 0,84% | 1.899,00 |
| 13.02.2024 | 9,74 | 9,77 | 9,52 | 9,52 | -0,83% | 3.411,00 |
| 12.02.2024 | 9,80 | 9,99 | 9,60 | 9,60 | -0,10% | 1.660,00 |
| 09.02.2024 | 9,83 | 9,90 | 9,61 | 9,61 | -3,32% | 2.297,00 |
| 08.02.2024 | 9,86 | 9,94 | 9,86 | 9,94 | 3,33% | 3.460,00 |
| 07.02.2024 | 10,14 | 10,14 | 9,62 | 9,62 | -1,94% | 1.073,00 |
| 06.02.2024 | 9,71 | 9,96 | 9,71 | 9,81 | -0,41% | 3.510,00 |
| 05.02.2024 | 9,97 | 9,97 | 9,53 | 9,85 | 3,36% | 6.205,00 |
| 02.02.2024 | 9,52 | 9,95 | 9,52 | 9,53 | -2,95% | 1.546,00 |
| 01.02.2024 | 9,96 | 9,96 | 9,75 | 9,82 | 3,04% | 8.784,00 |
| 31.01.2024 | 9,87 | 9,87 | 9,53 | 9,53 | -0,10% | 2.080,00 |
| 30.01.2024 | 9,86 | 9,86 | 9,53 | 9,54 | -2,15% | 1.737,00 |
| 29.01.2024 | 9,91 | 9,91 | 9,52 | 9,75 | 0,21% | 3.478,00 |
| 26.01.2024 | 10,24 | 10,24 | 9,66 | 9,73 | -5,17% | 7.195,00 |
| 25.01.2024 | 10,10 | 10,26 | 9,69 | 10,26 | -1,91% | 3.611,00 |
| 24.01.2024 | 10,44 | 10,46 | 9,89 | 10,46 | 3,77% | 2.115,00 |
| 23.01.2024 | 10,24 | 10,48 | 10,08 | 10,08 | 0,60% | 1.723,00 |
| 22.01.2024 | 10,44 | 10,44 | 9,94 | 10,02 | 1,62% | 3.073,00 |
| 19.01.2024 | 9,81 | 10,38 | 9,81 | 9,86 | 4,56% | 11.699,00 |
| 18.01.2024 | 9,51 | 9,61 | 9,25 | 9,43 | -0,84% | 6.803,00 |
| 17.01.2024 | 10,20 | 10,20 | 9,50 | 9,51 | -5,09% | 8.998,00 |
| 16.01.2024 | 10,20 | 10,42 | 9,93 | 10,02 | -4,21% | 6.952,00 |
| 15.01.2024 | 10,46 | 10,70 | 10,06 | 10,46 | -2,24% | 3.487,00 |
| 12.01.2024 | 10,64 | 10,80 | 10,52 | 10,70 | 2,69% | 7.996,00 |
| 11.01.2024 | 10,94 | 10,94 | 10,36 | 10,42 | -4,40% | 2.985,00 |
| 10.01.2024 | 10,42 | 10,90 | 10,42 | 10,90 | 4,61% | 6.233,00 |
| 09.01.2024 | 10,58 | 10,96 | 10,32 | 10,42 | 2,56% | 7.585,00 |
| 08.01.2024 | 10,06 | 10,16 | 9,86 | 10,16 | 2,63% | 3.080,00 |
| 05.01.2024 | 10,10 | 10,10 | 9,85 | 9,90 | -4,26% | 5.004,00 |
| 04.01.2024 | 10,16 | 10,34 | 9,91 | 10,34 | 1,17% | 11.985,00 |
| 03.01.2024 | 11,20 | 11,22 | 10,02 | 10,22 | -7,93% | 17.994,00 |
| 02.01.2024 | 11,58 | 11,98 | 11,10 | 11,10 | -4,80% | 17.471,00 |
| 29.12.2023 | 11,12 | 11,74 | 11,08 | 11,66 | 4,48% | 3.434,00 |
| 28.12.2023 | 11,00 | 11,16 | 10,94 | 11,16 | 3,14% | 9.645,00 |
| 27.12.2023 | 11,04 | 11,20 | 10,82 | 10,82 | -1,99% | 15.531,00 |
| 22.12.2023 | 11,10 | 11,10 | 10,94 | 11,04 | -2,99% | 2.880,00 |
| 21.12.2023 | 10,98 | 11,48 | 10,96 | 11,38 | 3,64% | 9.106,00 |
| 20.12.2023 | 11,18 | 11,48 | 10,94 | 10,98 | 2,81% | 6.850,00 |
| 19.12.2023 | 10,54 | 11,10 | 10,54 | 10,68 | 5,74% | 7.944,00 |
| 18.12.2023 | 10,72 | 10,84 | 9,99 | 10,10 | -6,83% | 11.704,00 |
| 15.12.2023 | 11,06 | 11,06 | 10,58 | 10,84 | -0,37% | 4.318,00 |
| 14.12.2023 | 10,50 | 11,18 | 10,50 | 10,88 | 4,21% | 26.465,00 |
| 13.12.2023 | 10,24 | 10,44 | 10,00 | 10,44 | 4,19% | 6.521,00 |
| 12.12.2023 | 10,38 | 10,40 | 10,02 | 10,02 | -4,02% | 7.117,00 |
| 11.12.2023 | 10,98 | 10,98 | 10,10 | 10,44 | -4,92% | 7.663,00 |
| 08.12.2023 | 10,28 | 10,98 | 10,22 | 10,98 | 10,13% | 4.721,00 |
| 07.12.2023 | 10,98 | 11,16 | 9,97 | 9,97 | -10,98% | 6.361,00 |
| 06.12.2023 | 10,74 | 11,20 | 10,50 | 11,20 | 6,06% | 25.328,00 |
| 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 |