10,720€
Echtzeit-Aktienkurs Basler AG
Bid:
Ask:
Aktienkurse zur Basler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 10,69 | 10,76 | 10,50 | 10,70 | -0,19% | - |
| 24.04.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 3,08% | - |
| 23.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -4,06% | - |
| 22.04.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 1,12% | - |
| 19.04.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -0,74% | - |
| 18.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,35% | - |
| 17.04.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 1,84% | - |
| 16.04.2024 | 10,66 | 10,86 | 10,66 | 10,86 | -0,73% | 560,00 |
| 15.04.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -0,91% | - |
| 12.04.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -1,95% | 1.110,00 |
| 11.04.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -2,26% | - |
| 10.04.2024 | 11,68 | 11,68 | 11,52 | 11,52 | -2,54% | 100,00 |
| 09.04.2024 | 11,54 | 11,82 | 11,54 | 11,82 | 2,78% | 20,00 |
| 08.04.2024 | 11,30 | 11,54 | 11,30 | 11,50 | 5,70% | 1.400,00 |
| 05.04.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -2,16% | - |
| 04.04.2024 | 10,94 | 11,12 | 10,94 | 11,12 | -1,59% | 5,00 |
| 03.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,25% | - |
| 02.04.2024 | 10,64 | 11,16 | 10,64 | 11,16 | 4,49% | 500,00 |
| 28.03.2024 | 11,42 | 11,42 | 10,06 | 10,68 | -9,49% | 812,00 |
| 27.03.2024 | 12,48 | 12,66 | 11,80 | 11,80 | -2,64% | 2.300,00 |
| 26.03.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -0,33% | - |
| 25.03.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 1,33% | - |
| 22.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,32% | - |
| 21.03.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 3,58% | - |
| 20.03.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -1,51% | - |
| 19.03.2024 | 12,44 | 12,44 | 11,90 | 11,92 | -4,18% | 645,00 |
| 18.03.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 2,47% | - |
| 15.03.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 1,00% | - |
| 14.03.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,84% | - |
| 13.03.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 0,68% | - |
| 12.03.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -1,33% | - |
| 11.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 150,00 |
| 08.03.2024 | 12,24 | 12,58 | 12,00 | 12,00 | 1,35% | 245,00 |
| 07.03.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -2,15% | - |
| 06.03.2024 | 11,20 | 12,10 | 11,20 | 12,10 | 9,40% | 461,00 |
| 05.03.2024 | 11,08 | 11,10 | 11,06 | 11,06 | -2,12% | 1.000,00 |
| 04.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,36% | 450,00 |
| 01.03.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 3,56% | - |
| 29.02.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -2,38% | - |
| 28.02.2024 | 10,90 | 10,92 | 10,90 | 10,92 | 3,41% | 72,00 |
| 27.02.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -1,12% | - |
| 26.02.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 4,30% | - |
| 23.02.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 1,99% | - |
| 22.02.2024 | 10,04 | 10,04 | 10,04 | 10,04 | 0,20% | - |
| 21.02.2024 | 10,02 | 10,02 | 10,02 | 10,02 | 1,52% | 100,00 |
| 20.02.2024 | 9,87 | 9,87 | 9,87 | 9,87 | 0,20% | - |
| 19.02.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 4,45% | - |
| 16.02.2024 | 9,43 | 9,43 | 9,43 | 9,43 | -2,68% | - |
| 15.02.2024 | 9,69 | 9,69 | 9,69 | 9,69 | 2,32% | - |
| 14.02.2024 | 9,47 | 9,47 | 9,47 | 9,47 | -0,84% | - |
| 13.02.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 0,63% | - |
| 12.02.2024 | 9,49 | 9,49 | 9,49 | 9,49 | -0,84% | - |
| 09.02.2024 | 9,57 | 9,57 | 9,57 | 9,57 | -2,74% | - |
| 08.02.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -0,10% | - |
| 07.02.2024 | 9,76 | 9,88 | 9,76 | 9,85 | 1,44% | 500,00 |
| 06.02.2024 | 9,71 | 9,71 | 9,71 | 9,71 | 1,57% | - |
| 05.02.2024 | 9,56 | 9,56 | 9,56 | 9,56 | 0,53% | - |
| 02.02.2024 | 9,51 | 9,51 | 9,51 | 9,51 | -2,46% | - |
| 01.02.2024 | 9,46 | 9,75 | 9,46 | 9,75 | 2,96% | - |
| 31.01.2024 | 9,47 | 9,47 | 9,47 | 9,47 | 0,32% | - |
| 30.01.2024 | 9,61 | 9,61 | 9,44 | 9,44 | -1,46% | 3.000,00 |
| 29.01.2024 | 9,58 | 9,58 | 9,58 | 9,58 | -1,44% | - |
| 26.01.2024 | 9,72 | 9,72 | 9,72 | 9,72 | -1,62% | - |
| 25.01.2024 | 9,88 | 9,88 | 9,88 | 9,88 | -2,76% | - |
| 24.01.2024 | 10,16 | 10,16 | 10,16 | 10,16 | 1,40% | - |
| 23.01.2024 | 10,02 | 10,02 | 10,02 | 10,02 | 0,70% | - |
| 22.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,81% | - |
| 19.01.2024 | 9,60 | 10,04 | 9,60 | 9,87 | 6,13% | 3.360,00 |
| 18.01.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -2,11% | - |
| 17.01.2024 | 9,80 | 9,80 | 9,50 | 9,50 | -3,46% | 1.320,00 |
| 16.01.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -6,11% | - |
| 15.01.2024 | 10,48 | 10,48 | 10,48 | 10,48 | 2,54% | - |
| 12.01.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -1,73% | - |
| 11.01.2024 | 10,64 | 10,64 | 10,40 | 10,40 | 1,96% | 400,00 |
| 10.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,73% | - |
| 09.01.2024 | 10,54 | 10,54 | 10,32 | 10,38 | 6,68% | 2.060,00 |
| 08.01.2024 | 9,73 | 9,73 | 9,73 | 9,73 | -3,09% | - |
| 05.01.2024 | 10,04 | 10,04 | 10,04 | 10,04 | -2,90% | - |
| 04.01.2024 | 9,92 | 10,34 | 9,92 | 10,34 | 0,98% | 250,00 |
| 03.01.2024 | 10,86 | 10,86 | 10,24 | 10,24 | -9,22% | 380,00 |
| 02.01.2024 | 11,16 | 11,76 | 11,16 | 11,28 | 0,00% | 610,00 |
| 29.12.2023 | 10,80 | 11,30 | 10,80 | 11,28 | 4,83% | 357,00 |
| 28.12.2023 | 10,76 | 10,76 | 10,76 | 10,76 | -0,19% | - |
| 27.12.2023 | 10,78 | 10,78 | 10,78 | 10,78 | -2,36% | - |
| 22.12.2023 | 10,96 | 11,04 | 10,96 | 11,04 | -3,83% | 8,00 |
| 21.12.2023 | 10,88 | 11,48 | 10,88 | 11,48 | 2,68% | 190,00 |
| 20.12.2023 | 10,72 | 11,18 | 10,72 | 11,18 | 10,04% | 487,00 |
| 19.12.2023 | 10,16 | 10,16 | 10,16 | 10,16 | -2,87% | - |
| 18.12.2023 | 10,46 | 10,46 | 10,46 | 10,46 | -1,88% | - |
| 15.12.2023 | 10,66 | 10,66 | 10,66 | 10,66 | 5,75% | - |
| 14.12.2023 | 10,08 | 10,08 | 10,08 | 10,08 | 2,23% | - |
| 13.12.2023 | 9,86 | 9,86 | 9,86 | 9,86 | -2,76% | - |
| 12.12.2023 | 10,14 | 10,14 | 10,14 | 10,14 | -2,50% | - |
| 11.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | 3,79% | - |
| 08.12.2023 | 10,02 | 10,02 | 10,02 | 10,02 | -4,57% | - |
| 07.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -2,05% | - |
| 06.12.2023 | 10,72 | 10,72 | 10,72 | 10,72 | 0,37% | 200,00 |
| 05.12.2023 | 10,00 | 10,68 | 10,00 | 10,68 | 10,33% | 905,00 |
| 04.12.2023 | 9,68 | 9,68 | 9,68 | 9,68 | 0,83% | 100,00 |
| 01.12.2023 | 9,41 | 9,60 | 9,41 | 9,60 | -3,23% | 100,00 |