67,800€
-1,17%
Echtzeit-Aktienkurs Basler Kantonalbank
Bid:
Ask:
Aktienkurse zur Basler Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 68,60 | 69,10 | 67,50 | 67,80 | -1,17% | - |
| 03.05.2024 | 68,70 | 69,80 | 68,30 | 68,60 | -0,29% | - |
| 02.05.2024 | 67,70 | 68,90 | 67,60 | 68,80 | 1,62% | - |
| 30.04.2024 | 68,40 | 69,40 | 67,40 | 67,70 | -1,02% | - |
| 29.04.2024 | 68,50 | 68,90 | 68,20 | 68,40 | 0,00% | - |
| 26.04.2024 | 68,80 | 69,10 | 67,80 | 68,40 | -1,01% | - |
| 25.04.2024 | 69,20 | 69,30 | 68,00 | 69,10 | -0,14% | - |
| 24.04.2024 | 69,60 | 69,80 | 69,00 | 69,20 | -0,72% | - |
| 23.04.2024 | 68,30 | 71,40 | 68,20 | 69,70 | 2,05% | - |
| 22.04.2024 | 67,50 | 68,70 | 67,50 | 68,30 | 1,19% | - |
| 19.04.2024 | 67,00 | 68,10 | 66,60 | 67,50 | 0,75% | - |
| 18.04.2024 | 66,10 | 67,60 | 66,00 | 67,00 | 1,36% | - |
| 17.04.2024 | 66,20 | 66,40 | 65,90 | 66,10 | -0,15% | - |
| 16.04.2024 | 66,00 | 66,30 | 65,80 | 66,20 | 0,30% | - |
| 15.04.2024 | 65,60 | 66,40 | 65,50 | 66,00 | 0,76% | - |
| 12.04.2024 | 65,30 | 66,20 | 65,30 | 65,50 | 0,31% | - |
| 11.04.2024 | 65,30 | 65,50 | 64,80 | 65,30 | 0,08% | - |
| 10.04.2024 | 65,00 | 65,50 | 65,00 | 65,25 | 0,38% | - |
| 09.04.2024 | 65,30 | 65,30 | 64,80 | 65,00 | -0,46% | - |
| 08.04.2024 | 65,40 | 65,50 | 65,20 | 65,30 | -0,15% | - |
| 05.04.2024 | 65,00 | 66,00 | 65,00 | 65,40 | 0,62% | 40,00 |
| 04.04.2024 | 64,70 | 65,40 | 64,50 | 65,00 | 0,15% | - |
| 03.04.2024 | 65,20 | 65,20 | 64,60 | 64,90 | -0,46% | 155,00 |
| 02.04.2024 | 65,60 | 65,80 | 65,10 | 65,20 | -0,61% | - |
| 28.03.2024 | 65,20 | 65,60 | 65,00 | 65,60 | 0,61% | - |
| 27.03.2024 | 65,70 | 65,70 | 64,60 | 65,20 | -0,76% | - |
| 26.03.2024 | 66,10 | 66,10 | 65,50 | 65,70 | -0,61% | - |
| 25.03.2024 | 69,00 | 69,00 | 64,60 | 66,10 | -4,20% | - |
| 22.03.2024 | 68,70 | 69,10 | 68,50 | 69,00 | 0,44% | - |
| 21.03.2024 | 69,10 | 69,40 | 68,20 | 68,70 | -0,58% | - |
| 20.03.2024 | 69,70 | 69,70 | 68,90 | 69,10 | -0,86% | - |
| 19.03.2024 | 69,80 | 69,90 | 69,00 | 69,70 | -0,29% | - |
| 18.03.2024 | 70,00 | 70,10 | 69,70 | 69,90 | -0,14% | - |
| 15.03.2024 | 69,50 | 70,10 | 69,00 | 70,00 | 0,72% | - |
| 14.03.2024 | 69,90 | 70,00 | 69,50 | 69,50 | -0,57% | - |
| 13.03.2024 | 70,10 | 70,10 | 69,60 | 69,90 | -0,29% | - |
| 12.03.2024 | 70,30 | 70,50 | 70,00 | 70,10 | -0,28% | - |
| 11.03.2024 | 70,10 | 70,30 | 70,00 | 70,30 | 0,29% | - |
| 08.03.2024 | 70,10 | 70,50 | 70,00 | 70,10 | 0,00% | - |
| 07.03.2024 | 70,00 | 70,40 | 69,90 | 70,10 | 0,14% | - |
| 06.03.2024 | 70,30 | 70,30 | 69,90 | 70,00 | -0,28% | - |
| 05.03.2024 | 69,90 | 70,30 | 69,80 | 70,20 | 0,29% | - |
| 04.03.2024 | 70,50 | 70,50 | 70,00 | 70,00 | -0,71% | - |
| 01.03.2024 | 70,70 | 70,70 | 70,00 | 70,50 | 0,00% | - |
| 29.02.2024 | 70,40 | 70,70 | 70,20 | 70,50 | 0,28% | - |
| 28.02.2024 | 70,10 | 70,60 | 70,10 | 70,30 | 0,14% | - |
| 27.02.2024 | 69,70 | 70,20 | 69,60 | 70,20 | 0,72% | - |
| 26.02.2024 | 70,20 | 70,20 | 69,60 | 69,70 | -0,57% | - |
| 23.02.2024 | 70,10 | 70,20 | 69,90 | 70,10 | 0,14% | - |
| 22.02.2024 | 70,00 | 70,30 | 70,00 | 70,00 | -0,14% | - |
| 21.02.2024 | 69,80 | 70,10 | 69,60 | 70,10 | 0,43% | - |
| 20.02.2024 | 70,00 | 70,10 | 69,60 | 69,80 | -0,29% | - |
| 19.02.2024 | 70,40 | 70,50 | 70,00 | 70,00 | -0,57% | - |
| 16.02.2024 | 70,20 | 70,60 | 69,80 | 70,40 | 0,28% | 23,00 |
| 15.02.2024 | 69,10 | 70,40 | 69,10 | 70,20 | 1,59% | - |
| 14.02.2024 | 68,60 | 69,20 | 68,60 | 69,10 | 0,73% | - |
| 13.02.2024 | 69,70 | 69,70 | 68,40 | 68,60 | -1,58% | - |
| 12.02.2024 | 69,50 | 69,80 | 69,30 | 69,70 | 0,29% | - |
| 09.02.2024 | 69,50 | 70,00 | 69,10 | 69,50 | 0,00% | - |
| 08.02.2024 | 69,30 | 69,70 | 69,00 | 69,50 | 0,29% | - |
| 07.02.2024 | 69,50 | 69,90 | 69,00 | 69,30 | -0,14% | - |
| 06.02.2024 | 70,40 | 70,40 | 69,10 | 69,40 | -1,28% | - |
| 05.02.2024 | 70,00 | 70,50 | 69,50 | 70,30 | 0,57% | 1.430,00 |
| 02.02.2024 | 70,40 | 70,40 | 69,50 | 69,90 | -0,43% | - |
| 01.02.2024 | 70,00 | 71,00 | 69,90 | 70,20 | 0,29% | - |
| 31.01.2024 | 69,50 | 70,80 | 68,90 | 70,00 | 0,86% | - |
| 30.01.2024 | 70,00 | 70,20 | 69,40 | 69,40 | -0,86% | 40,00 |
| 29.01.2024 | 69,30 | 70,30 | 69,30 | 70,00 | 0,72% | - |
| 26.01.2024 | 69,60 | 69,70 | 69,10 | 69,50 | -0,14% | - |
| 25.01.2024 | 69,20 | 69,90 | 69,00 | 69,60 | 0,58% | - |
| 24.01.2024 | 69,20 | 69,70 | 68,90 | 69,20 | 0,44% | - |
| 23.01.2024 | 69,10 | 69,40 | 68,70 | 68,90 | -0,29% | - |
| 22.01.2024 | 69,20 | 69,40 | 69,00 | 69,10 | -0,29% | - |
| 19.01.2024 | 68,80 | 69,40 | 68,80 | 69,30 | 0,73% | - |
| 18.01.2024 | 68,70 | 69,40 | 68,60 | 68,80 | 0,15% | - |
| 17.01.2024 | 69,20 | 69,40 | 68,30 | 68,70 | -0,72% | - |
| 16.01.2024 | 69,80 | 70,00 | 69,10 | 69,20 | -0,86% | - |
| 15.01.2024 | 69,50 | 70,10 | 69,20 | 69,80 | 0,43% | - |
| 12.01.2024 | 69,40 | 69,60 | 69,10 | 69,50 | 0,29% | - |
| 11.01.2024 | 68,30 | 69,40 | 68,10 | 69,30 | 1,46% | - |
| 10.01.2024 | 69,20 | 69,30 | 67,80 | 68,30 | -1,44% | - |
| 09.01.2024 | 69,80 | 70,70 | 69,20 | 69,30 | -0,72% | - |
| 08.01.2024 | 69,60 | 70,30 | 68,60 | 69,80 | 0,43% | - |
| 05.01.2024 | 69,20 | 69,70 | 68,90 | 69,50 | 0,29% | - |
| 04.01.2024 | 68,80 | 69,50 | 68,80 | 69,30 | 0,73% | - |
| 03.01.2024 | 69,20 | 69,30 | 68,30 | 68,80 | -0,58% | - |
| 02.01.2024 | 69,40 | 69,60 | 68,60 | 69,20 | 0,00% | 4,00 |
| 29.12.2023 | 68,80 | 69,40 | 68,40 | 69,20 | 0,58% | - |
| 28.12.2023 | 68,00 | 68,90 | 68,00 | 68,80 | 1,18% | - |
| 27.12.2023 | 67,20 | 68,10 | 67,20 | 68,00 | 1,34% | - |
| 22.12.2023 | 67,70 | 67,90 | 67,10 | 67,10 | -0,89% | - |
| 21.12.2023 | 67,60 | 67,90 | 67,40 | 67,70 | 0,15% | - |
| 20.12.2023 | 68,00 | 68,00 | 67,50 | 67,60 | -0,59% | - |
| 19.12.2023 | 67,50 | 68,20 | 67,20 | 68,00 | 0,74% | - |
| 18.12.2023 | 67,70 | 67,80 | 67,40 | 67,50 | -0,30% | - |
| 15.12.2023 | 67,60 | 68,10 | 67,10 | 67,70 | 0,30% | - |
| 14.12.2023 | 67,40 | 68,00 | 66,80 | 67,50 | 0,15% | - |
| 13.12.2023 | 67,30 | 67,50 | 67,00 | 67,40 | 0,15% | - |
| 12.12.2023 | 67,50 | 67,70 | 67,10 | 67,30 | -0,15% | - |
| 11.12.2023 | 66,90 | 67,50 | 66,80 | 67,40 | 0,75% | - |