Deutsche Märkte öffnen in 7 Stunden 52 Minuten

BASF SE (BAS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
44,75+0,69 (+1,57%)
Börsenschluss: 05:39PM CEST
Zeitraum:
17. Aug. 2021 - 17. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 202244,1044,8644,0244,7544,752.024.200
15. Aug. 202244,5444,7643,4744,0644,061.935.247
12. Aug. 202243,4444,4943,3144,1544,152.529.555
11. Aug. 202244,5044,6943,2443,4243,423.063.478
10. Aug. 202243,5944,6143,1344,4444,442.174.922
09. Aug. 202244,6444,7843,7643,9943,991.718.058
08. Aug. 202244,4945,0344,0444,8044,801.887.595
05. Aug. 202243,6044,2043,5244,0244,022.225.354
04. Aug. 202243,8744,7643,8544,2244,222.186.010
03. Aug. 202243,8344,0643,5043,8743,871.687.512
02. Aug. 202242,9044,0342,7643,7443,742.640.176
01. Aug. 202243,3344,0243,0343,3343,332.654.685
29. Juli 202242,7243,6542,2943,4243,423.394.141
28. Juli 202242,0642,8541,9142,5542,553.003.476
27. Juli 202242,4242,4741,4241,6241,624.230.247
26. Juli 202243,1043,1741,8542,1942,193.152.851
25. Juli 202243,0243,9942,4943,1443,143.343.016
22. Juli 202243,4043,8842,8543,1443,142.737.231
21. Juli 202244,4945,1743,2743,6743,673.837.275
20. Juli 202245,0145,3143,5144,6744,674.895.949
19. Juli 202242,3045,9741,8344,6944,694.642.688
18. Juli 202242,9843,1942,4542,7242,723.498.960
15. Juli 202240,8041,5640,6341,4641,464.081.379
14. Juli 202240,2641,3040,1440,4040,404.371.252
13. Juli 202242,0442,5840,8541,4541,453.944.250
12. Juli 202241,2641,2641,2641,2641,26-
11. Juli 202241,8142,2041,1041,2641,263.447.930
08. Juli 202241,1343,2540,8242,9242,925.139.891
07. Juli 202240,1941,5640,0341,3041,303.505.882
06. Juli 202240,1440,5039,4739,7539,753.460.029
05. Juli 202241,9942,3539,3339,3339,335.554.871
04. Juli 202241,6742,1040,9641,8841,882.720.036
01. Juli 202240,9441,8140,8041,2741,273.225.657
30. Juni 202241,0341,7339,7141,5341,537.394.956
29. Juni 202242,6242,7141,5841,5841,583.776.480
28. Juni 202243,1043,7242,9743,0343,033.014.948
27. Juni 202242,6043,6242,4642,8142,813.108.517
24. Juni 202241,6242,3541,0842,2242,224.060.324
23. Juni 202243,0243,2241,4341,4341,436.135.605
22. Juni 202244,2444,3743,2143,4043,406.065.374
21. Juni 202246,2047,1345,9146,0846,083.139.952
20. Juni 202245,5045,7544,9545,7545,752.206.746
17. Juni 202245,8246,3745,1045,3045,307.527.258
16. Juni 202248,4748,4745,3745,6745,677.410.335
15. Juni 202248,9449,8648,8149,0349,033.809.267
14. Juni 202249,4749,8548,3348,3948,393.756.926
13. Juni 202249,1049,7948,8149,0849,083.596.154
10. Juni 202251,6151,6149,6349,6349,633.729.744
09. Juni 202252,6052,8551,7551,8751,872.487.406
08. Juni 202252,3052,9552,3052,6852,682.737.353
07. Juni 202252,3352,4551,8252,1852,181.871.738
06. Juni 202252,6252,7352,1852,5252,521.405.360
03. Juni 202252,9953,0851,9752,0252,021.534.397
02. Juni 202251,7351,7351,7351,7351,73-
01. Juni 202251,7252,1151,2251,7351,733.246.759
31. Mai 202251,3051,8950,9851,2951,297.137.618
30. Mai 202250,7950,7950,7950,7950,79-
27. Mai 202250,7950,7950,7950,7950,79-
26. Mai 202249,5650,9549,4950,7950,792.285.283
25. Mai 202248,7648,7648,7648,7648,76-
24. Mai 202249,2249,3748,5048,7648,762.581.881
23. Mai 202249,7649,8648,9749,7449,742.494.084
20. Mai 202249,3249,8048,6748,8548,853.392.951
19. Mai 202249,3149,3348,1348,8648,863.904.935
18. Mai 202250,8550,9449,8149,8549,852.876.575
17. Mai 202249,8651,0349,7850,6950,693.691.977
16. Mai 202249,2849,4348,7649,2949,292.439.604
13. Mai 202249,0649,0649,0649,0649,06-
12. Mai 202248,6349,2747,8849,0649,064.343.684
11. Mai 202248,7949,7648,3249,6049,604.006.353
10. Mai 202248,0449,3148,0148,5148,514.569.481
09. Mai 202247,3047,6946,4747,0847,083.505.484
06. Mai 202247,5847,5847,5847,5847,58-
05. Mai 202249,9450,0747,3847,5847,584.267.155
04. Mai 202248,0049,6547,8349,0449,045.724.504
03. Mai 202247,5547,9346,6147,5147,515.765.056
02. Mai 202247,5048,2447,1247,4447,446.898.413
02. Mai 20223.4 Dividende
29. Apr. 202251,5151,5150,1350,4147,015.672.719
28. Apr. 202251,0051,9850,2150,8147,384.735.610
27. Apr. 202250,5550,5550,5550,5547,14-
26. Apr. 202252,5152,5850,5550,5547,145.507.512
25. Apr. 202252,0052,3851,4151,7348,245.533.934
22. Apr. 202253,5053,8052,3252,3248,794.151.107
21. Apr. 202252,9252,9252,9252,9249,35-
20. Apr. 202252,7053,1352,3252,9249,353.526.602
19. Apr. 202251,8052,6051,4652,1948,674.037.912
14. Apr. 202251,5752,1551,1751,6648,183.868.028
13. Apr. 202251,3751,5350,7951,3447,883.757.594
12. Apr. 202250,8352,3550,5551,9648,464.425.634
11. Apr. 202251,2452,8450,6751,4047,934.388.030
08. Apr. 202250,9751,6350,6651,3647,902.888.090
07. Apr. 202250,6051,6550,3450,3546,953.733.694
06. Apr. 202251,0651,2649,7250,3146,925.447.516
05. Apr. 202251,8252,3550,7651,1347,684.348.680
04. Apr. 202252,1352,1551,1351,8748,373.298.726
01. Apr. 202252,0852,8251,9152,1348,613.182.865
31. März 202253,6354,2451,3051,7648,276.170.393
30. März 202254,5354,6152,9153,2949,704.724.905
29. März 202253,5055,5253,4255,0451,335.458.456
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...