10,780€
-11,93%
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 11,41 | 12,15 | 10,08 | 10,78 | -11,93% | - |
27.03.2024 | 12,62 | 12,68 | 12,22 | 12,24 | -3,16% | 13.523,00 |
26.03.2024 | 12,36 | 12,64 | 12,20 | 12,64 | 2,76% | 22.190,00 |
25.03.2024 | 12,50 | 12,50 | 12,16 | 12,30 | -0,81% | 22.810,00 |
22.03.2024 | 12,30 | 12,60 | 12,24 | 12,40 | 1,64% | 18.850,00 |
21.03.2024 | 12,30 | 12,50 | 11,90 | 12,20 | 0,00% | 15.975,00 |
20.03.2024 | 12,10 | 12,28 | 12,00 | 12,20 | 0,00% | 13.097,00 |
19.03.2024 | 12,38 | 12,60 | 11,60 | 12,20 | -2,56% | 45.987,00 |
18.03.2024 | 12,60 | 12,92 | 12,38 | 12,52 | -0,16% | 36.134,00 |
15.03.2024 | 12,22 | 12,66 | 12,22 | 12,54 | 1,79% | 46.219,00 |
14.03.2024 | 12,14 | 12,48 | 12,14 | 12,32 | 0,98% | 12.481,00 |
13.03.2024 | 12,14 | 12,20 | 11,92 | 12,20 | 0,99% | 15.380,00 |
12.03.2024 | 12,00 | 12,16 | 11,70 | 12,08 | 0,67% | 15.940,00 |
11.03.2024 | 12,10 | 12,10 | 11,80 | 12,00 | 0,33% | 10.813,00 |
08.03.2024 | 12,50 | 12,50 | 11,92 | 11,96 | -2,76% | 17.008,00 |
07.03.2024 | 11,96 | 12,48 | 11,82 | 12,30 | 3,36% | 38.942,00 |
06.03.2024 | 11,18 | 12,20 | 11,18 | 11,90 | 5,31% | 64.966,00 |
05.03.2024 | 11,26 | 11,46 | 11,04 | 11,30 | 0,00% | 48.142,00 |
04.03.2024 | 11,42 | 11,42 | 11,14 | 11,30 | -1,22% | 14.597,00 |
01.03.2024 | 11,36 | 11,46 | 11,10 | 11,44 | 1,78% | 37.975,00 |
29.02.2024 | 11,10 | 11,36 | 10,74 | 11,24 | 3,50% | 23.490,00 |
28.02.2024 | 11,10 | 11,14 | 10,74 | 10,86 | -1,63% | 23.448,00 |
27.02.2024 | 10,94 | 11,04 | 10,64 | 11,04 | 2,03% | 20.307,00 |
26.02.2024 | 10,76 | 10,88 | 10,52 | 10,82 | -0,55% | 24.515,00 |
23.02.2024 | 10,44 | 10,88 | 10,40 | 10,88 | 3,23% | 23.756,00 |
22.02.2024 | 10,36 | 10,70 | 10,36 | 10,54 | 3,13% | 28.445,00 |
21.02.2024 | 10,24 | 10,40 | 10,10 | 10,22 | 0,59% | 44.741,00 |
20.02.2024 | 10,24 | 10,28 | 10,08 | 10,16 | 0,20% | 14.386,00 |
19.02.2024 | 10,06 | 10,20 | 9,95 | 10,14 | 0,20% | 12.411,00 |
16.02.2024 | 9,79 | 10,40 | 9,76 | 10,12 | 2,85% | 37.228,00 |
15.02.2024 | 9,95 | 10,00 | 9,79 | 9,84 | -0,51% | 20.581,00 |
14.02.2024 | 9,78 | 9,89 | 9,67 | 9,89 | 1,85% | 8.662,00 |
13.02.2024 | 9,66 | 9,79 | 9,54 | 9,71 | -1,22% | 17.886,00 |
12.02.2024 | 9,65 | 9,95 | 9,65 | 9,83 | 1,44% | 14.674,00 |
09.02.2024 | 9,66 | 9,92 | 9,65 | 9,69 | -1,02% | 24.228,00 |
08.02.2024 | 9,95 | 10,04 | 9,77 | 9,79 | -0,61% | 29.768,00 |
07.02.2024 | 10,14 | 10,14 | 9,85 | 9,85 | -1,50% | 30.815,00 |
06.02.2024 | 10,04 | 10,04 | 9,73 | 10,00 | 0,60% | 12.895,00 |
05.02.2024 | 9,84 | 9,99 | 9,75 | 9,94 | 1,43% | 12.790,00 |
02.02.2024 | 9,79 | 9,99 | 9,67 | 9,80 | 1,34% | 32.510,00 |
01.02.2024 | 9,67 | 9,87 | 9,67 | 9,67 | -0,92% | 18.689,00 |
31.01.2024 | 9,69 | 9,82 | 9,60 | 9,76 | -0,20% | 19.542,00 |
30.01.2024 | 9,90 | 9,90 | 9,60 | 9,78 | -0,41% | 26.581,00 |
29.01.2024 | 9,82 | 9,89 | 9,45 | 9,82 | -0,30% | 17.220,00 |
26.01.2024 | 9,87 | 9,97 | 9,62 | 9,85 | -1,30% | 26.536,00 |
25.01.2024 | 10,08 | 10,12 | 9,84 | 9,98 | -1,77% | 30.711,00 |
24.01.2024 | 10,22 | 10,32 | 10,00 | 10,16 | 0,40% | 41.763,00 |
23.01.2024 | 10,28 | 10,46 | 10,06 | 10,12 | -1,36% | 36.730,00 |
22.01.2024 | 10,12 | 10,26 | 9,91 | 10,26 | 3,43% | 32.402,00 |
19.01.2024 | 9,90 | 10,12 | 9,76 | 9,92 | 4,75% | 47.394,00 |
18.01.2024 | 9,61 | 9,61 | 9,23 | 9,47 | 0,85% | 29.750,00 |
17.01.2024 | 9,97 | 10,00 | 9,39 | 9,39 | -6,10% | 44.061,00 |
16.01.2024 | 10,02 | 10,14 | 9,92 | 10,00 | -1,38% | 29.288,00 |
15.01.2024 | 10,82 | 10,82 | 10,02 | 10,14 | -5,06% | 38.585,00 |
12.01.2024 | 10,34 | 10,82 | 10,34 | 10,68 | 3,29% | 34.794,00 |
11.01.2024 | 10,70 | 10,80 | 10,30 | 10,34 | -2,45% | 50.664,00 |
10.01.2024 | 10,48 | 10,76 | 10,46 | 10,60 | 1,15% | 50.686,00 |
09.01.2024 | 10,70 | 10,80 | 10,26 | 10,48 | 2,95% | 77.394,00 |
08.01.2024 | 9,97 | 10,18 | 9,80 | 10,18 | 1,80% | 49.230,00 |
05.01.2024 | 9,95 | 10,10 | 9,77 | 10,00 | -0,60% | 47.510,00 |
04.01.2024 | 10,18 | 10,30 | 9,81 | 10,06 | -0,79% | 47.513,00 |
03.01.2024 | 11,14 | 11,14 | 10,14 | 10,14 | -9,14% | 46.116,00 |
02.01.2024 | 11,74 | 11,84 | 11,04 | 11,16 | -4,12% | 59.844,00 |
29.12.2023 | 11,12 | 11,64 | 11,00 | 11,64 | 5,43% | 22.598,00 |
28.12.2023 | 11,02 | 11,12 | 10,90 | 11,04 | 0,00% | 39.962,00 |
27.12.2023 | 11,14 | 11,36 | 11,00 | 11,04 | 0,00% | 41.091,00 |
22.12.2023 | 11,20 | 11,22 | 10,94 | 11,04 | -1,60% | 23.680,00 |
21.12.2023 | 11,12 | 11,32 | 10,92 | 11,22 | 0,18% | 35.262,00 |
20.12.2023 | 11,00 | 11,44 | 10,88 | 11,20 | 2,19% | 42.041,00 |
19.12.2023 | 10,06 | 11,10 | 10,06 | 10,96 | 8,95% | 81.439,00 |
18.12.2023 | 10,70 | 10,94 | 10,06 | 10,06 | -6,33% | 51.088,00 |
15.12.2023 | 10,82 | 11,10 | 10,74 | 10,74 | -1,47% | 135.726,00 |
14.12.2023 | 10,36 | 11,14 | 10,36 | 10,90 | 7,71% | 136.762,00 |
13.12.2023 | 10,22 | 10,26 | 9,90 | 10,12 | 0,20% | 23.388,00 |
12.12.2023 | 10,26 | 10,26 | 9,97 | 10,10 | -2,51% | 48.183,00 |
11.12.2023 | 10,68 | 10,70 | 10,28 | 10,36 | -2,63% | 56.788,00 |
08.12.2023 | 10,48 | 10,68 | 10,20 | 10,64 | 4,52% | 49.364,00 |
07.12.2023 | 10,90 | 11,22 | 10,18 | 10,18 | -5,74% | 41.608,00 |
06.12.2023 | 10,54 | 10,80 | 10,50 | 10,80 | 3,45% | 47.714,00 |
05.12.2023 | 10,40 | 10,58 | 10,14 | 10,44 | 3,37% | 39.897,00 |
04.12.2023 | 9,63 | 10,38 | 9,63 | 10,10 | 5,65% | 44.118,00 |
01.12.2023 | 9,54 | 9,62 | 9,25 | 9,56 | 1,16% | 65.931,00 |
30.11.2023 | 9,72 | 9,84 | 9,26 | 9,45 | -3,67% | 370.123,00 |
29.11.2023 | 9,53 | 10,00 | 9,48 | 9,81 | 4,14% | 27.609,00 |
28.11.2023 | 9,34 | 9,42 | 8,93 | 9,42 | 1,62% | 38.985,00 |
27.11.2023 | 9,34 | 9,40 | 9,06 | 9,27 | 0,76% | 34.251,00 |
24.11.2023 | 9,01 | 9,21 | 9,00 | 9,20 | 1,10% | 14.770,00 |
23.11.2023 | 9,08 | 9,22 | 9,02 | 9,10 | -0,76% | 18.971,00 |
22.11.2023 | 8,74 | 9,31 | 8,74 | 9,17 | 5,16% | 36.949,00 |
21.11.2023 | 9,03 | 9,13 | 8,71 | 8,72 | -3,43% | 39.919,00 |
20.11.2023 | 9,85 | 9,87 | 8,90 | 9,03 | -7,76% | 52.858,00 |
17.11.2023 | 9,92 | 10,12 | 9,75 | 9,79 | -0,71% | 26.941,00 |
16.11.2023 | 10,30 | 10,32 | 9,77 | 9,86 | -3,52% | 54.857,00 |
15.11.2023 | 10,32 | 10,62 | 10,10 | 10,22 | 1,19% | 54.308,00 |
14.11.2023 | 9,69 | 10,12 | 9,52 | 10,10 | 4,34% | 48.371,00 |
13.11.2023 | 9,32 | 9,68 | 9,25 | 9,68 | 4,99% | 35.520,00 |
10.11.2023 | 9,38 | 9,38 | 9,02 | 9,22 | -1,91% | 31.167,00 |
09.11.2023 | 9,17 | 9,61 | 9,07 | 9,40 | 5,03% | 55.456,00 |
08.11.2023 | 8,90 | 9,19 | 8,80 | 8,95 | -1,21% | 57.285,00 |
07.11.2023 | 8,94 | 9,14 | 8,93 | 9,06 | 0,89% | 29.925,00 |