Deutsche Märkte schließen in 8 Stunden 12 Minuten

BASF SE (BAS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
52,57-0,21 (-0,40%)
Ab 09:02AM CET. Markt geöffnet.
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 202352,6152,7452,5652,5752,5723.832
30. Jan. 202352,6152,7952,1852,7852,781.739.897
27. Jan. 202352,6252,6252,6252,6252,62-
26. Jan. 202353,1453,2052,0252,6252,622.412.368
25. Jan. 202353,0553,1652,4452,8752,871.259.946
24. Jan. 202352,7753,0452,5753,0453,041.823.231
23. Jan. 202352,5952,8052,2552,5752,571.208.110
20. Jan. 202352,1252,6451,9452,4652,463.496.093
19. Jan. 202352,6552,9852,0352,1852,183.023.788
18. Jan. 202351,7653,3251,6553,1353,134.019.550
17. Jan. 202353,0953,3852,7252,8452,842.438.711
16. Jan. 202352,7853,2251,8253,0053,002.923.417
13. Jan. 202353,2053,2452,6752,7652,762.501.604
12. Jan. 202352,6053,3452,5353,0953,093.007.680
11. Jan. 202351,8452,4751,4152,1752,172.839.224
10. Jan. 202352,6252,7351,2551,7051,703.082.636
09. Jan. 202352,9653,1852,2952,8452,842.790.442
06. Jan. 202351,7852,8151,5252,8152,812.592.280
05. Jan. 202350,9452,1750,8251,6251,623.592.362
04. Jan. 202349,3550,9649,2950,9650,964.240.717
03. Jan. 202348,2149,3548,2148,8948,893.344.995
02. Jan. 202346,6848,2746,5847,9947,991.967.041
30. Dez. 202246,6546,7746,3946,3946,39797.598
29. Dez. 202246,5646,9246,3546,7646,761.039.546
28. Dez. 202246,8047,1146,4846,5446,541.048.904
27. Dez. 202246,6947,0646,5746,6746,671.181.785
23. Dez. 202245,9046,3845,6546,2446,241.321.140
22. Dez. 202246,6746,8545,5145,6945,691.370.649
21. Dez. 202245,9946,6045,8446,5046,501.501.316
20. Dez. 202245,2245,8745,0145,8045,802.031.572
19. Dez. 202246,0046,2645,5245,5245,521.894.993
16. Dez. 202245,8146,0845,3345,7945,796.157.075
15. Dez. 202246,9046,9645,7145,8145,813.877.945
14. Dez. 202247,4548,0947,1547,2347,232.543.304
13. Dez. 202247,0048,0046,7147,5347,533.193.409
12. Dez. 202247,4047,4446,6546,7046,702.078.818
09. Dez. 202247,2747,8147,0047,7247,721.683.741
08. Dez. 202247,1447,4546,9647,1047,101.802.377
07. Dez. 202247,6047,8647,2347,4247,422.396.424
06. Dez. 202247,7548,1647,5147,9247,921.944.656
05. Dez. 202248,7648,8147,5847,9747,972.111.883
02. Dez. 202247,8048,7447,5648,7348,732.509.795
01. Dez. 202249,0349,1547,6547,8647,862.872.543
30. Nov. 202249,4549,4848,2448,5148,513.429.311
29. Nov. 202249,0449,2848,6749,0649,062.147.838
28. Nov. 202249,3349,6148,8348,9148,912.239.466
25. Nov. 202249,9149,9649,3349,6049,60-
24. Nov. 202249,4850,0449,3149,8849,881.928.731
23. Nov. 202249,5449,7448,7449,2749,272.000.156
22. Nov. 202248,6349,7748,3149,5249,522.869.362
21. Nov. 202249,5049,5648,3948,6748,672.029.774
18. Nov. 202249,3749,8849,1549,6349,633.735.973
17. Nov. 202249,6949,9848,5348,9648,962.469.408
16. Nov. 202250,1750,2549,0349,5749,572.741.384
15. Nov. 202251,4051,6649,8050,3050,303.333.244
14. Nov. 202250,7351,8050,3251,2851,283.171.903
11. Nov. 202249,1950,7848,9250,6850,684.347.291
10. Nov. 202247,1549,0347,1348,9048,90-
09. Nov. 202248,2048,2146,9547,5447,542.399.984
08. Nov. 202247,6048,3547,1048,3048,302.286.638
07. Nov. 202246,5147,7046,3047,6047,602.409.048
04. Nov. 202244,9247,3144,9246,8146,813.477.866
03. Nov. 202244,6144,8844,1944,5344,531.785.945
02. Nov. 202245,7045,7344,7645,0645,061.656.138
01. Nov. 202245,7046,3345,3145,4945,492.022.800
31. Okt. 202246,1046,1745,1745,4445,441.991.798
28. Okt. 202245,4745,7544,8845,3045,302.133.275
27. Okt. 202245,6946,3144,7546,0146,012.698.211
26. Okt. 202245,8547,0344,6145,5045,503.944.074
25. Okt. 202246,6046,9745,3345,9445,943.308.342
24. Okt. 202246,4747,1045,6046,6046,602.586.843
21. Okt. 202245,0146,1444,9546,0846,083.170.028
20. Okt. 202244,6345,7844,5945,4545,452.030.400
19. Okt. 202245,1245,5044,7545,0545,051.781.458
18. Okt. 202244,5745,6044,2544,9344,932.490.901
17. Okt. 202243,3644,2243,0044,0844,081.987.259
14. Okt. 202243,9744,3743,0643,3243,322.665.717
13. Okt. 202241,8843,3241,5042,9742,973.126.131
12. Okt. 202241,5642,7441,2642,1342,133.324.529
11. Okt. 202242,9242,9341,0041,4741,475.247.994
10. Okt. 202240,3543,9740,3243,1943,194.969.378
07. Okt. 202241,1741,8140,6540,6940,691.811.165
06. Okt. 202242,2142,4441,2041,2741,271.693.445
05. Okt. 202241,8142,2241,3841,9241,922.384.098
04. Okt. 202241,5042,3341,4242,3042,302.815.387
03. Okt. 202239,1740,9638,9040,9440,942.257.882
30. Sept. 202239,1339,8339,0139,6039,602.634.013
29. Sept. 202239,4039,5338,2338,8538,853.629.948
28. Sept. 202239,0039,5837,9039,4239,424.627.324
27. Sept. 202240,3540,4839,4239,4939,493.000.536
26. Sept. 202239,5040,5239,5039,8139,812.280.095
23. Sept. 202240,9941,0139,1239,7939,795.401.195
22. Sept. 202240,7141,8540,6241,0041,002.487.342
21. Sept. 202241,2041,7040,8941,7041,701.747.654
20. Sept. 202242,4942,6841,4741,6041,602.719.784
19. Sept. 202241,3142,6941,0442,4042,402.451.615
16. Sept. 202241,8041,9041,0141,3841,385.497.824
15. Sept. 202242,7243,1641,8242,2642,263.420.523
14. Sept. 202243,8543,9942,2642,7742,773.083.464
13. Sept. 202245,3845,4943,9444,2144,212.807.249
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...