Basler AG BSL
XETR · Deutschland · Elektronische Technologie
€23,90-0,35 (-1,44 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €23,90 | -1,44 % | €24,30 | €24,60 | €23,40 | 29,47K |
| 2026-09-30 | €24,25 | +1,04 % | €23,95 | €24,55 | €23,95 | 22,18K |
| 2026-09-29 | €24,00 | +5,26 % | €22,80 | €24,35 | €22,80 | 28,89K |
| 2026-09-28 | €22,80 | -0,44 % | €22,95 | €23,30 | €22,20 | 40,35K |
| 2026-09-25 | €22,90 | -1,08 % | €23,60 | €23,60 | €22,90 | 17,79K |
| 2026-09-24 | €23,15 | -6,28 % | €24,50 | €24,55 | €23,05 | 32,58K |
| 2026-09-23 | €24,70 | +0,41 % | €24,75 | €25,00 | €24,25 | 39,30K |
| 2026-09-22 | €24,60 | +5,13 % | €23,10 | €24,95 | €23,10 | 45,79K |
| 2026-09-21 | €23,40 | +5,64 % | €22,35 | €24,30 | €22,35 | 40,96K |
| 2026-09-18 | €22,15 | +0,23 % | €22,20 | €22,80 | €22,05 | 34,43K |
| 2026-09-17 | €22,10 | +3,51 % | €21,20 | €22,40 | €21,20 | 28,97K |
| 2026-09-16 | €21,35 | +2,15 % | €21,00 | €22,00 | €21,00 | 29,79K |
| 2026-09-15 | €20,90 | -0,24 % | €21,10 | €21,35 | €20,45 | 72,44K |
| 2026-09-14 | €20,95 | -8,71 % | €22,50 | €22,50 | €20,80 | 44,06K |
| 2026-09-11 | €22,95 | +0,22 % | €22,90 | €23,25 | €22,70 | 28,91K |
| 2026-09-10 | €22,90 | -0,87 % | €23,05 | €23,35 | €22,70 | 22,78K |
| 2026-09-09 | €23,10 | -2,33 % | €23,50 | €23,50 | €22,80 | 21,32K |
| 2026-09-08 | €23,65 | +0,64 % | €23,45 | €23,80 | €23,00 | 23,73K |
| 2026-09-07 | €23,50 | +2,62 % | €23,05 | €23,80 | €23,05 | 17,48K |
| 2026-09-04 | €22,90 | +0,44 % | €22,65 | €23,10 | €22,45 | 14,18K |
| 2026-09-03 | €22,80 | +0,44 % | €22,70 | €23,15 | €22,50 | 19,82K |
| 2026-09-02 | €22,70 | -0,87 % | €21,75 | €22,80 | €21,75 | 37,12K |
| 2026-09-01 | €22,90 | -1,29 % | €22,85 | €23,30 | €22,65 | 32,24K |
| 2026-08-31 | €23,20 | -4,53 % | €24,15 | €24,50 | €23,20 | 416,19K |
| 2026-08-28 | €24,30 | -0,21 % | €24,25 | €24,75 | €24,10 | 20,73K |
| 2026-08-27 | €24,35 | +3,84 % | €23,75 | €24,35 | €23,75 | 27,80K |
| 2026-08-26 | €23,45 | +2,40 % | €22,45 | €24,00 | €22,45 | 37,36K |
| 2026-08-25 | €22,90 | +1,33 % | €22,90 | €23,25 | €22,55 | 29,39K |
| 2026-08-24 | €22,60 | -2,59 % | €23,10 | €23,15 | €22,35 | 27,41K |
| 2026-08-21 | €23,20 | +3,34 % | €22,45 | €23,30 | €21,30 | 83,25K |
| 2026-08-20 | €22,45 | -0,22 % | €22,60 | €22,70 | €22,35 | 20,50K |
| 2026-08-19 | €22,50 | -2,17 % | €23,00 | €23,30 | €22,50 | 30,33K |
| 2026-08-18 | €23,00 | -2,54 % | €23,70 | €24,00 | €23,00 | 33,52K |
| 2026-08-17 | €23,60 | -1,67 % | €24,40 | €24,45 | €23,35 | 37,17K |
| 2026-08-14 | €24,00 | -0,41 % | €24,00 | €24,70 | €24,00 | 36,57K |
| 2026-08-13 | €24,10 | -0,21 % | €24,25 | €24,55 | €23,60 | 50,03K |
| 2026-08-12 | €24,15 | +5,23 % | €23,00 | €24,15 | €23,00 | 77,13K |
| 2026-08-11 | €22,95 | -0,65 % | €23,00 | €23,40 | €22,70 | 40,64K |
| 2026-08-10 | €23,10 | -3,14 % | €23,80 | €24,00 | €22,70 | 56,09K |
| 2026-08-07 | €23,85 | -0,83 % | €23,90 | €24,05 | €23,45 | 20,26K |
| 2026-08-06 | €24,05 | +1,05 % | €24,15 | €24,25 | €23,20 | 43,61K |
| 2026-08-05 | €23,80 | -7,03 % | €26,80 | €26,80 | €23,55 | 68,77K |
| 2026-08-04 | €25,60 | +0,20 % | €25,70 | €26,50 | €25,55 | 24,70K |
| 2026-08-03 | €25,55 | +2,20 % | €25,80 | €26,25 | €23,90 | 44,23K |
| 2026-07-31 | €25,00 | +2,25 % | €25,10 | €26,00 | €24,85 | 36,50K |
| 2026-07-30 | €24,45 | +4,04 % | €23,05 | €24,80 | €23,00 | 41,05K |
| 2026-07-29 | €23,50 | -3,49 % | €24,10 | €24,65 | €23,25 | 29,84K |
| 2026-07-28 | €24,35 | -6,17 % | €25,00 | €25,60 | €23,95 | 27,27K |
| 2026-07-27 | €25,95 | -2,26 % | €26,75 | €26,95 | €25,65 | 33,82K |
| 2026-07-24 | €26,55 | 0,00 % | €26,90 | €26,90 | €26,15 | 13,64K |
| 2026-07-23 | €26,55 | -3,10 % | €27,35 | €27,35 | €26,40 | 26,00K |
| 2026-07-22 | €27,40 | -1,79 % | €28,20 | €28,20 | €26,95 | 16,55K |
| 2026-07-21 | €27,90 | +2,20 % | €27,00 | €28,05 | €27,00 | 21,95K |
| 2026-07-20 | €27,30 | +5,20 % | €26,10 | €27,30 | €25,90 | 25,06K |
| 2026-07-17 | €25,95 | -3,17 % | €26,50 | €26,50 | €25,20 | 65,58K |
| 2026-07-16 | €26,80 | +0,37 % | €27,00 | €27,30 | €26,10 | 25,02K |
| 2026-07-15 | €26,70 | -7,93 % | €29,10 | €29,10 | €26,55 | 22,62K |
| 2026-07-14 | €29,00 | -0,68 % | €29,60 | €29,75 | €28,50 | 32,67K |
| 2026-07-13 | €29,20 | +1,04 % | €28,20 | €29,75 | €28,10 | 20,86K |
| 2026-07-10 | €28,90 | +0,52 % | €28,40 | €29,10 | €27,90 | 19,54K |
| 2026-07-09 | €28,75 | +5,31 % | €27,75 | €29,10 | €27,70 | 37,92K |
| 2026-07-08 | €27,30 | +10,53 % | €24,90 | €28,00 | €24,55 | 67,57K |
| 2026-07-07 | €24,70 | -10,34 % | €27,25 | €27,25 | €24,45 | 55,20K |
| 2026-07-06 | €27,55 | -0,90 % | €27,35 | €27,55 | €26,30 | 38,22K |
| 2026-07-03 | €27,80 | +2,58 % | €27,15 | €28,05 | €27,15 | 34,77K |
| 2026-07-02 | €27,10 | -3,04 % | €28,30 | €28,35 | €26,75 | 47,64K |
| 2026-07-01 | €27,95 | -1,06 % | €28,80 | €28,95 | €27,55 | 23,87K |
| 2026-06-30 | €28,25 | +0,36 % | €28,45 | €28,70 | €27,60 | 19,44K |
| 2026-06-29 | €28,15 | +1,81 % | €27,75 | €28,40 | €27,75 | 25,93K |
| 2026-06-26 | €27,65 | -1,78 % | €28,00 | €28,00 | €27,35 | 25,65K |
| 2026-06-25 | €28,15 | -2,60 % | €29,20 | €29,30 | €27,55 | 34,74K |
| 2026-06-24 | €28,90 | -3,34 % | €29,45 | €29,95 | €28,40 | 58,53K |
| 2026-06-23 | €29,90 | -6,27 % | €31,45 | €31,45 | €29,35 | 48,59K |
| 2026-06-22 | €31,90 | +1,43 % | €31,00 | €31,90 | €30,55 | 51,86K |
| 2026-06-19 | €31,45 | +6,97 % | €30,00 | €31,45 | €29,95 | 103,53K |
| 2026-06-18 | €29,40 | +4,44 % | €28,15 | €29,45 | €27,00 | 56,08K |
| 2026-06-17 | €28,15 | +3,11 % | €27,20 | €28,15 | €27,20 | 29,20K |
| 2026-06-16 | €27,30 | -1,62 % | €28,00 | €28,10 | €27,00 | 30,91K |
| 2026-06-15 | €27,75 | +3,54 % | €27,45 | €27,90 | €27,40 | 22,54K |
| 2026-06-12 | €26,80 | +1,71 % | €26,70 | €27,00 | €26,30 | 18,87K |
| 2026-06-11 | €26,35 | +1,74 % | €26,25 | €27,15 | €26,25 | 46,84K |
| 2026-06-10 | €25,90 | -1,52 % | €26,20 | €26,70 | €25,05 | 59,39K |
| 2026-06-09 | €26,30 | -2,41 % | €27,55 | €27,55 | €26,10 | 29,99K |
| 2026-06-08 | €26,95 | +2,28 % | €25,60 | €27,00 | €25,30 | 45,72K |
| 2026-06-05 | €26,35 | -3,13 % | €26,75 | €27,65 | €26,15 | 44,18K |
| 2026-06-04 | €27,20 | -7,17 % | €29,15 | €29,15 | €27,15 | 48,12K |
| 2026-06-03 | €29,30 | -1,68 % | €29,80 | €29,95 | €28,85 | 20,66K |
| 2026-06-02 | €29,80 | +4,75 % | €28,95 | €30,05 | €28,70 | 47,65K |
| 2026-06-01 | €28,45 | -2,07 % | €29,25 | €29,25 | €28,20 | 44,95K |
| 2026-05-29 | €29,05 | +1,22 % | €28,80 | €29,30 | €28,60 | 51,37K |