Basler AG (BSL.DE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	21.65	21.80	20.85	21.00	-1.18%	28,073
2026-10-15	22.20	22.20	20.25	21.25	-4.92%	56,030
2026-10-14	22.80	23.15	22.35	22.35	-1.54%	34,676
2026-10-13	21.80	22.80	21.30	22.70	+2.71%	62,323
2026-10-12	22.80	22.80	21.95	22.10	-1.56%	21,982
2026-10-09	22.55	23.25	22.20	22.45	-0.66%	30,436
2026-10-08	23.65	23.65	22.60	22.60	-4.24%	49,418
2026-10-07	23.60	24.55	23.35	23.60	-2.48%	24,031
2026-10-06	23.25	24.20	23.25	24.20	+3.86%	23,020
2026-10-05	24.50	24.50	23.30	23.30	-4.51%	22,157
2026-10-02	24.50	24.65	24.25	24.40	+2.09%	14,751
2026-10-01	24.30	24.60	23.40	23.90	-1.44%	30,951
2026-09-30	23.95	24.55	23.95	24.25	+1.04%	22,178
2026-09-29	22.80	24.35	22.80	24.00	+5.26%	28,887
2026-09-28	22.95	23.30	22.20	22.80	-0.44%	40,346
2026-09-25	23.60	23.60	22.90	22.90	-1.08%	17,788
2026-09-24	24.50	24.55	23.05	23.15	-6.28%	32,583
2026-09-23	24.75	25.00	24.25	24.70	+0.41%	39,304
2026-09-22	23.10	24.95	23.10	24.60	+5.13%	45,793
2026-09-21	22.35	24.30	22.35	23.40	+5.64%	40,958
2026-09-18	22.20	22.80	22.05	22.15	+0.23%	34,429
2026-09-17	21.20	22.40	21.20	22.10	+3.51%	28,971
2026-09-16	21.00	22.00	21.00	21.35	+2.15%	29,792
2026-09-15	21.10	21.35	20.45	20.90	-0.24%	72,438
2026-09-14	22.50	22.50	20.80	20.95	-8.71%	44,059
2026-09-11	22.90	23.25	22.70	22.95	+0.22%	28,905
2026-09-10	23.05	23.35	22.70	22.90	-0.87%	22,782
2026-09-09	23.50	23.50	22.80	23.10	-2.33%	21,318
2026-09-08	23.45	23.80	23.00	23.65	+0.64%	23,727
2026-09-07	23.05	23.80	23.05	23.50	+2.62%	17,475
2026-09-04	22.65	23.10	22.45	22.90	+0.44%	14,184
2026-09-03	22.70	23.15	22.50	22.80	+0.44%	19,824
2026-09-02	21.75	22.80	21.75	22.70	-0.87%	37,122
2026-09-01	22.85	23.30	22.65	22.90	-1.29%	32,235
2026-08-31	24.15	24.50	23.20	23.20	-4.53%	416,191
2026-08-28	24.25	24.75	24.10	24.30	-0.21%	20,733
2026-08-27	23.75	24.35	23.75	24.35	+3.84%	27,801
2026-08-26	22.45	24.00	22.45	23.45	+2.40%	37,359
2026-08-25	22.90	23.25	22.55	22.90	+1.33%	29,336
2026-08-24	23.10	23.15	22.35	22.60	-2.59%	27,406
2026-08-21	22.45	23.30	21.30	23.20	+3.34%	83,245
2026-08-20	22.60	22.70	22.35	22.45	-0.22%	20,495
2026-08-19	23.00	23.30	22.50	22.50	-2.17%	30,328
2026-08-18	23.70	24.00	23.00	23.00	-2.54%	33,518
2026-08-17	24.40	24.45	23.35	23.60	-1.67%	37,171
2026-08-14	24.00	24.70	24.00	24.00	-0.41%	36,573
2026-08-13	24.25	24.55	23.60	24.10	-0.21%	50,033
2026-08-12	23.00	24.15	23.00	24.15	+5.23%	77,133
2026-08-11	23.00	23.40	22.70	22.95	-0.65%	40,636
2026-08-10	23.80	24.00	22.70	23.10	-3.14%	56,089
2026-08-07	23.90	24.05	23.45	23.85	-0.83%	20,257
2026-08-06	24.15	24.25	23.20	24.05	+1.05%	43,607
2026-08-05	26.80	26.80	23.55	23.80	-7.03%	68,766
2026-08-04	25.70	26.50	25.55	25.60	+0.20%	24,695
2026-08-03	25.80	26.25	23.90	25.55	+2.20%	44,229
2026-07-31	25.10	26.00	24.85	25.00	+2.25%	36,504
2026-07-30	23.05	24.80	23.00	24.45	+4.04%	41,050
2026-07-29	24.10	24.65	23.25	23.50	-3.49%	29,837
2026-07-28	25.00	25.60	23.95	24.35	-6.17%	27,266
2026-07-27	26.75	26.95	25.65	25.95	-2.26%	33,822
2026-07-24	26.90	26.90	26.15	26.55	+0.00%	13,635
2026-07-23	27.35	27.35	26.40	26.55	-3.10%	25,997
2026-07-22	28.20	28.20	26.95	27.40	-1.79%	16,553
2026-07-21	27.00	28.05	27.00	27.90	+2.20%	21,946
2026-07-20	26.10	27.30	25.90	27.30	+5.20%	25,058
2026-07-17	26.50	26.50	25.20	25.95	-3.17%	65,582
2026-07-16	27.00	27.30	26.10	26.80	+0.37%	25,022
2026-07-15	29.10	29.10	26.55	26.70	-7.93%	22,619
2026-07-14	29.60	29.75	28.50	29.00	-0.68%	32,671
2026-07-13	28.20	29.75	28.10	29.20	+1.04%	20,855
2026-07-10	28.40	29.10	27.90	28.90	+0.52%	19,538
2026-07-09	27.75	29.10	27.70	28.75	+5.31%	37,920
2026-07-08	24.90	28.00	24.55	27.30	+10.53%	67,574
2026-07-07	27.25	27.25	24.45	24.70	-10.34%	55,198
2026-07-06	27.35	27.55	26.30	27.55	-0.90%	38,217
2026-07-03	27.15	28.05	27.15	27.80	+2.58%	34,766
2026-07-02	28.30	28.35	26.75	27.10	-3.04%	47,636
2026-07-01	28.80	28.95	27.55	27.95	-1.06%	23,867
2026-06-30	28.45	28.70	27.60	28.25	+0.36%	19,437
2026-06-29	27.75	28.40	27.75	28.15	+1.81%	25,932
2026-06-26	28.00	28.00	27.35	27.65	-1.78%	25,653
2026-06-25	29.20	29.30	27.55	28.15	-2.60%	34,742
2026-06-24	29.45	29.95	28.40	28.90	-3.34%	58,530
2026-06-23	31.45	31.45	29.35	29.90	-6.27%	48,590
2026-06-22	31.00	31.90	30.55	31.90	+1.43%	51,862
2026-06-19	30.00	31.45	29.95	31.45	+6.97%	103,529
2026-06-18	28.15	29.45	27.00	29.40	+4.44%	56,076
2026-06-17	27.20	28.15	27.20	28.15	+3.11%	29,196
2026-06-16	28.00	28.10	27.00	27.30	-1.62%	30,911
2026-06-15	27.45	27.90	27.40	27.75	+3.54%	22,535
2026-06-12	26.70	27.00	26.30	26.80	+1.71%	18,868
2026-06-11	26.25	27.15	26.25	26.35	+1.74%	46,840
2026-06-10	26.20	26.70	25.05	25.90	-1.52%	59,394
2026-06-09	27.55	27.55	26.10	26.30	-2.41%	29,987
2026-06-08	25.60	27.00	25.30	26.95	+2.28%	45,722
2026-06-05	26.75	27.65	26.15	26.35	-3.12%	44,178
2026-06-04	29.15	29.15	27.15	27.20	-7.17%	48,124
2026-06-03	29.80	29.95	28.85	29.30	-1.68%	20,664
2026-06-02	28.95	30.05	28.70	29.80	+4.75%	47,645
2026-06-01	29.25	29.25	28.20	28.45	-2.07%	44,949
2026-05-29	28.80	29.30	28.60	29.05	+1.22%	51,097
2026-05-28	27.90	28.70	27.15	28.70	+2.50%	28,792
2026-05-27	29.00	29.20	27.85	28.00	-3.45%	30,583
2026-05-26	28.60	29.65	28.60	29.00	+1.40%	62,372
2026-05-25	27.80	28.90	27.00	28.60	+4.19%	42,046
2026-05-22	25.50	27.75	25.50	27.45	+8.93%	49,541
2026-05-21	25.85	26.20	25.20	25.20	-2.14%	17,706
2026-05-20	25.45	26.15	25.15	25.75	+3.62%	30,830
2026-05-19	24.45	25.20	24.30	24.85	+3.33%	22,653
2026-05-18	23.60	24.70	23.60	24.05	+0.63%	38,413
2026-05-15	25.25	25.25	23.75	23.90	-6.64%	32,176
2026-05-14	26.25	26.50	25.00	25.60	-0.78%	34,949
2026-05-13	24.10	26.50	24.10	25.80	+7.50%	81,631
2026-05-12	24.55	24.55	23.80	24.00	-1.03%	25,555
2026-05-11	24.45	24.90	23.70	24.25	+0.21%	40,115
2026-05-08	23.40	24.95	23.40	24.20	+3.42%	73,860
2026-05-07	23.15	24.10	22.80	23.40	+2.41%	59,944
2026-05-06	23.10	24.25	22.55	22.85	-1.08%	120,078
2026-05-05	21.75	23.10	21.35	23.10	+6.70%	70,894
2026-05-04	18.36	22.50	18.36	21.65	+18.05%	199,160
2026-04-30	17.98	18.74	17.98	18.34	+0.99%	18,508
2026-04-29	18.02	18.70	18.02	18.16	-0.55%	15,380
2026-04-28	18.44	18.80	18.00	18.26	-0.65%	21,729
2026-04-27	17.74	18.44	17.74	18.38	+3.72%	32,543
2026-04-24	17.58	17.94	17.58	17.72	-0.78%	17,386
2026-04-23	18.58	18.58	17.74	17.86	-3.15%	39,793
2026-04-22	18.46	18.98	18.36	18.44	-0.11%	28,658
2026-04-21	18.80	18.82	18.26	18.46	-0.65%	24,773
2026-04-20	18.18	18.94	18.00	18.58	+1.53%	51,782
2026-04-17	17.98	18.98	17.54	18.30	+2.23%	68,234
2026-04-16	18.10	18.40	17.72	17.90	+0.56%	53,010
2026-04-15	17.24	18.20	17.20	17.80	+3.25%	60,286
2026-04-14	15.88	17.56	15.50	17.24	+9.25%	74,070
2026-04-13	13.52	15.78	13.50	15.78	+16.72%	80,059
2026-04-10	12.86	13.62	12.86	13.52	+3.68%	32,000
2026-04-09	13.02	13.04	12.64	13.04	+0.93%	61,524
2026-04-08	12.64	13.18	12.50	12.92	+4.87%	28,245
2026-04-07	12.74	12.88	12.26	12.32	-2.84%	18,662
2026-04-02	12.62	12.78	12.16	12.68	-0.47%	27,318
2026-04-01	12.94	13.16	12.66	12.74	+1.92%	43,871
2026-03-31	12.00	13.32	11.42	12.50	+0.81%	192,001
2026-03-30	13.22	13.22	12.38	12.40	-4.62%	35,267
2026-03-27	13.32	13.32	12.94	13.00	-2.26%	25,573
2026-03-26	13.32	13.44	12.80	13.30	-1.48%	57,325
2026-03-25	13.34	13.74	13.34	13.50	+0.90%	64,704
2026-03-24	13.66	13.84	13.08	13.38	-3.60%	64,259
2026-03-23	13.50	14.08	13.20	13.88	-0.29%	41,078
2026-03-20	14.60	14.70	13.80	13.92	-4.40%	18,101
2026-03-19	15.58	15.58	14.34	14.56	-4.96%	17,254
2026-03-18	15.18	15.86	14.96	15.32	+3.79%	38,815
2026-03-17	15.56	15.84	14.50	14.76	-1.34%	31,095
2026-03-16	14.64	15.08	14.38	14.96	+3.03%	14,489
2026-03-13	14.66	15.10	14.28	14.52	-1.89%	27,996
2026-03-12	14.42	15.04	14.42	14.80	+2.21%	15,646
2026-03-11	14.40	14.64	14.00	14.48	-0.69%	31,573
2026-03-10	14.14	14.70	14.14	14.58	+2.10%	15,078
2026-03-09	14.50	14.58	14.24	14.28	-4.03%	21,966
2026-03-06	14.88	15.06	14.58	14.88	+0.54%	15,706
2026-03-05	14.66	14.94	14.66	14.80	+2.92%	25,447
2026-03-04	14.64	14.70	14.04	14.38	-2.04%	31,506
2026-03-03	15.24	15.32	14.66	14.68	-4.80%	24,209
2026-03-02	16.24	16.24	15.26	15.42	-1.66%	7,623
2026-02-27	15.98	16.26	15.64	15.68	-1.13%	18,295
2026-02-26	16.12	16.52	15.86	15.86	-0.75%	32,831
2026-02-25	15.70	16.22	15.62	15.98	+3.36%	31,968
2026-02-24	14.92	15.64	14.92	15.46	+3.48%	26,380
2026-02-23	14.96	15.26	14.94	14.94	-1.32%	11,028
2026-02-20	15.34	15.34	14.86	15.14	-1.30%	16,309
2026-02-19	15.88	15.96	15.16	15.34	-3.76%	10,271
2026-02-18	15.50	16.02	15.50	15.94	+1.92%	6,665
2026-02-17	16.26	16.28	15.56	15.64	-2.86%	17,745
2026-02-16	16.32	16.52	15.96	16.10	+0.12%	14,971
2026-02-13	16.00	16.22	15.84	16.08	+0.88%	12,803
2026-02-12	15.60	16.50	15.60	15.94	+5.56%	20,641
2026-02-11	15.72	15.92	15.10	15.10	-4.67%	26,175
2026-02-10	15.88	16.04	15.52	15.84	+1.02%	7,902
2026-02-09	15.66	16.08	15.64	15.68	+0.13%	14,779
2026-02-06	15.72	15.92	15.22	15.66	-0.76%	19,683
2026-02-05	15.88	16.26	15.70	15.78	-1.00%	17,979
2026-02-04	15.94	16.12	15.80	15.94	-0.87%	9,247
2026-02-03	16.48	16.56	15.92	16.08	-2.31%	19,801
2026-02-02	16.00	16.56	15.96	16.46	+2.11%	18,114
2026-01-30	16.40	16.58	15.96	16.12	-0.37%	20,068
2026-01-29	16.40	16.70	16.08	16.18	+0.25%	32,155
2026-01-28	15.60	16.36	15.56	16.14	+3.86%	34,957
2026-01-27	15.64	15.70	15.30	15.54	-1.89%	19,423
2026-01-26	16.30	16.30	15.72	15.84	-2.70%	27,228
2026-01-23	16.86	16.86	16.26	16.28	-3.33%	10,470
2026-01-22	16.52	16.96	16.28	16.84	+3.06%	32,078
2026-01-21	16.70	16.70	15.70	16.34	-0.97%	37,086
2026-01-20	16.38	16.80	16.14	16.50	+0.98%	34,964
2026-01-19	16.30	16.60	16.16	16.34	-2.04%	33,452
2026-01-16	16.04	16.68	16.04	16.68	+3.09%	19,426
2026-01-15	15.90	16.40	15.90	16.18	+3.85%	26,559
2026-01-14	14.84	16.02	14.84	15.58	+4.28%	54,641
2026-01-13	14.52	15.00	14.40	14.94	+3.18%	37,306
2026-01-12	14.50	14.82	14.42	14.48	-0.55%	25,796
2026-01-09	14.44	14.72	14.32	14.56	+1.25%	13,406
2026-01-08	14.64	14.78	14.38	14.38	-2.04%	9,474
2026-01-07	15.10	15.10	14.56	14.68	-2.39%	27,506
2026-01-06	15.22	15.38	14.90	15.04	-1.57%	16,688
2026-01-05	15.30	15.30	15.08	15.28	+0.53%	23,076
2026-01-02	15.32	15.32	14.70	15.20	-0.65%	18,437
2025-12-30	14.94	15.48	14.94	15.30	+1.59%	10,816
2025-12-29	14.58	15.12	14.34	15.06	+4.73%	34,833
2025-12-23	13.84	14.50	13.70	14.38	+3.90%	25,045
2025-12-22	13.58	14.00	13.58	13.84	+1.17%	27,972
2025-12-19	13.70	13.86	13.40	13.68	-0.73%	37,908
2025-12-18	13.52	14.26	13.46	13.78	+1.92%	54,019
2025-12-17	13.76	13.80	13.36	13.52	-1.31%	15,324
2025-12-16	13.92	13.92	13.58	13.70	-1.58%	16,610
2025-12-15	13.96	14.00	13.74	13.92	-0.43%	29,758
2025-12-12	14.64	14.64	13.80	13.98	-3.19%	22,113
2025-12-11	14.56	14.56	14.36	14.44	-0.55%	12,514
2025-12-10	14.88	14.88	14.44	14.52	-1.49%	16,262
2025-12-09	14.64	14.74	14.50	14.74	+0.96%	27,631
2025-12-08	14.80	14.84	14.32	14.60	-1.88%	29,919
2025-12-05	14.98	15.08	14.88	14.88	-0.80%	30,728
2025-12-04	15.48	15.52	14.94	15.00	-2.60%	28,188
2025-12-03	15.80	16.06	15.40	15.40	-2.78%	12,086
2025-12-02	16.18	16.20	15.68	15.84	-2.22%	28,044
2025-12-01	16.40	16.40	16.04	16.20	-1.46%	16,364
2025-11-28	15.92	16.66	15.90	16.44	+2.37%	25,124
2025-11-27	16.00	16.10	15.78	16.06	+1.39%	20,091
2025-11-26	15.62	15.90	15.62	15.84	+0.64%	19,256
2025-11-25	15.24	15.76	15.10	15.74	+2.61%	15,626
2025-11-24	15.20	15.44	15.20	15.34	+1.19%	18,774
2025-11-21	15.30	15.34	14.84	15.16	-3.19%	29,839
2025-11-20	15.12	16.06	15.12	15.66	+1.95%	25,035
2025-11-19	15.14	15.50	14.88	15.36	+0.79%	57,830
2025-11-18	15.30	15.30	14.96	15.24	-1.30%	32,401
2025-11-17	15.68	15.78	15.28	15.44	-1.91%	28,193
2025-11-14	15.52	15.80	15.34	15.74	+0.51%	28,122
2025-11-13	16.16	16.16	15.60	15.66	-2.49%	19,971
2025-11-12	15.90	16.14	15.60	16.06	+0.37%	38,807
2025-11-11	15.60	16.38	15.46	16.00	+2.56%	44,120
2025-11-10	15.72	16.20	15.52	15.60	+2.09%	43,380
2025-11-07	15.06	15.50	14.74	15.28	-3.05%	59,809
2025-11-06	16.92	16.96	15.64	15.76	-2.11%	73,797
2025-11-05	16.58	16.70	15.94	16.10	-2.54%	33,981
2025-11-04	16.80	17.00	16.18	16.52	-5.17%	36,021
2025-11-03	17.44	17.58	17.32	17.42	+0.11%	12,299
2025-10-31	17.88	17.88	17.08	17.40	-3.12%	30,732
2025-10-30	17.46	18.00	17.38	17.96	+1.70%	38,672
2025-10-29	17.80	18.86	16.42	17.66	-2.00%	63,166
2025-10-28	18.24	18.24	17.80	18.02	-1.53%	13,655
2025-10-27	18.02	18.38	18.02	18.30	+1.33%	15,715
2025-10-24	18.32	18.50	17.78	18.06	-1.63%	11,897
2025-10-23	18.82	19.04	18.30	18.36	-2.96%	11,467
2025-10-22	19.88	19.88	18.92	18.92	-2.47%	28,083

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+21.42%). 가장 약한 달: 7월 (-9.99%). 일별 데이터 2년치(2025–2026) 기준.

1월+17.99%
2월+0.53%
3월-4.68%
4월+21.42%
5월+16.24%
6월+16.39%
7월-9.99%
8월+18.70%
9월+5.92%
10월-1.92%
11월-5.63%
12월-5.56%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Basler AG (BSL.DE)의 최근 종가는 얼마입니까?

2026-10-16 기준 21.00. Closelook 데이터 레이크의 일별 가격 기록 기준.

BSL.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 31.90, 최저 11.42 (2026-10-16 기준).

Basler AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BSL.DE의 가장 강한 달은 4월(평균 +21.42%), 가장 약한 달은 7월(평균 -9.99%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.