Deutsche Märkte geschlossen

BASF SE (BAS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
62,63-0,05 (-0,08%)
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202158,7958,9357,6357,9857,984.154.583
26. Nov. 202160,0760,1257,7657,9157,919.351.929
25. Nov. 202161,8861,8861,1561,6161,611.940.143
24. Nov. 202162,9562,9661,6161,8961,892.891.475
23. Nov. 202161,5663,6561,5362,9562,953.728.209
22. Nov. 202161,7162,1561,2361,9361,932.072.836
19. Nov. 202163,0763,3060,8461,6161,614.794.843
18. Nov. 202162,8163,1062,5262,6362,631.950.914
17. Nov. 202162,8462,9362,3062,6862,681.658.952
16. Nov. 202162,3563,3462,0462,8462,842.274.925
15. Nov. 202162,7762,8562,0262,3762,371.743.352
12. Nov. 202162,3462,7762,1262,6562,651.985.327
11. Nov. 202161,9062,4761,7262,2962,291.830.414
10. Nov. 202161,8562,2061,5461,9561,952.092.611
09. Nov. 202161,9062,2761,6461,7161,711.894.943
08. Nov. 202162,2062,3161,6462,0462,041.965.865
05. Nov. 202161,6862,3061,3262,0862,082.840.841
04. Nov. 202163,0063,3261,5161,5161,513.313.692
03. Nov. 202162,4962,9361,8862,5762,572.088.993
02. Nov. 202162,5062,6261,5062,2162,213.963.943
01. Nov. 202162,6063,5062,4862,7962,791.879.961
29. Okt. 202162,2362,4961,8162,2862,283.567.852
28. Okt. 202163,3063,5862,3062,5562,553.299.884
27. Okt. 202163,8063,8062,7163,4563,454.044.880
26. Okt. 202163,3263,9662,9763,5463,542.402.234
25. Okt. 202163,0263,4962,4863,2063,202.000.692
22. Okt. 202162,8163,3062,6562,8062,801.820.061
21. Okt. 202162,8463,1862,6162,8062,801.900.695
20. Okt. 202163,5363,7862,8863,4863,481.951.333
19. Okt. 202164,2264,2663,6163,7463,742.017.089
18. Okt. 202165,0465,1763,8464,0664,062.210.466
15. Okt. 202164,9065,2764,4665,0065,002.476.482
14. Okt. 202165,2665,4064,5665,0965,092.216.800
13. Okt. 202164,5065,1363,9264,9064,902.169.185
12. Okt. 202163,5864,5563,2764,5564,552.431.901
11. Okt. 202163,5064,3363,3664,1964,191.576.288
08. Okt. 202163,1963,7863,1163,6863,681.942.204
07. Okt. 202163,1263,6762,2563,3463,342.862.561
06. Okt. 202163,9964,1861,8661,9161,914.037.481
05. Okt. 202164,3564,7363,7864,6164,612.398.835
04. Okt. 202164,3065,3364,0764,5364,531.764.367
01. Okt. 202164,5365,3464,1064,6064,603.023.397
30. Sept. 202166,3266,4865,3965,8565,853.206.486
29. Sept. 202165,3566,0964,8165,8365,832.520.325
28. Sept. 202164,5665,9464,5664,8164,813.525.382
27. Sept. 202164,4665,1464,3964,7264,722.587.916
24. Sept. 202163,5864,0063,1763,7963,791.686.863
23. Sept. 202164,5064,5063,4563,9463,942.281.284
22. Sept. 202163,1863,6562,5063,5163,512.127.372
21. Sept. 202162,6463,3162,2562,3962,393.044.255
20. Sept. 202162,0062,0060,1461,7761,776.134.904
17. Sept. 202165,4565,4563,0763,0963,097.740.627
16. Sept. 202165,0966,0165,0165,0965,092.427.116
15. Sept. 202165,4765,7564,7264,8164,812.460.130
14. Sept. 202165,7266,2865,4065,5765,571.944.671
13. Sept. 202164,7765,8364,6765,6165,612.131.987
10. Sept. 202164,8265,0664,4564,5664,561.493.458
09. Sept. 202164,6164,9263,7664,6364,632.620.023
08. Sept. 202164,9565,6564,6064,9164,912.737.824
07. Sept. 202165,2065,7664,9065,2565,251.450.674
06. Sept. 202164,8665,5464,6965,3065,301.531.291
03. Sept. 202165,0565,3364,5164,8164,811.880.540
02. Sept. 202164,6965,2364,6264,9364,931.693.540
01. Sept. 202165,9666,1664,4464,6064,603.732.846
31. Aug. 202166,8967,2265,3265,5265,523.787.461
30. Aug. 202166,8667,3066,7566,7666,761.263.113
27. Aug. 202165,8966,6665,6366,5066,501.215.087
26. Aug. 202166,0366,3065,6565,9765,971.404.408
25. Aug. 202166,7666,8066,0766,4266,421.254.464
24. Aug. 202165,6066,7865,3466,5866,582.512.069
23. Aug. 202165,5065,6064,8265,2165,211.914.354
20. Aug. 202165,5065,7164,1464,7764,774.242.856
19. Aug. 202167,2067,3065,1665,5265,524.719.089
18. Aug. 202167,7568,1167,5168,0268,021.375.275
17. Aug. 202167,9968,1067,6467,7667,761.464.551
16. Aug. 202168,7568,9267,9968,2668,261.851.874
13. Aug. 202168,7669,5268,6069,1669,161.699.808
12. Aug. 202168,2569,1468,1068,7568,752.088.412
11. Aug. 202167,6068,1567,5168,0168,011.807.566
10. Aug. 202167,2267,5866,9667,4867,481.300.082
09. Aug. 202167,1067,5466,9267,2467,241.096.326
06. Aug. 202166,8367,4566,7667,0867,081.293.297
05. Aug. 202166,2767,0966,1967,0867,081.937.663
04. Aug. 202166,7467,0066,3066,5766,571.647.430
03. Aug. 202166,2266,7565,8366,6866,682.177.323
02. Aug. 202166,9067,5266,0866,0866,082.023.831
30. Juli 202166,5066,7065,9766,2266,222.677.146
29. Juli 202166,9467,3666,5866,7666,761.871.530
28. Juli 202167,3167,4465,7866,4166,413.490.729
27. Juli 202167,1567,3466,7367,0867,081.513.181
26. Juli 202166,8767,5566,6167,4667,461.324.409
23. Juli 202166,9067,3066,8767,0267,021.486.785
22. Juli 202166,7967,4366,4666,5366,531.271.208
21. Juli 202165,6866,9665,4966,4966,492.875.831
20. Juli 202165,0065,8564,6065,4065,402.839.162
19. Juli 202166,5166,5464,1164,5464,544.385.855
16. Juli 202167,5967,8966,5567,0167,012.378.716
15. Juli 202167,8268,1267,2367,4067,401.852.286
14. Juli 202167,6568,4867,4267,9267,921.624.218
13. Juli 202168,0468,6067,7467,9067,902.333.015
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...