Deutsche Märkte geschlossen
DAX
16.221,73 -29,40 (-0,18%) Euro Stoxx 50
4.383,70 -17,11 (-0,39%) Dow Jones 30
35.870,95 -60,10 (-0,17%) Gold
1.861,20 -0,20 (-0,01%) EUR/USD
1,1369 -0,0006 (-0,0568%) BTC-EUR
51.229,80 -675,83 (-1,30%)
BASF SE (BAS.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Nov. 2021 | 58,79 | 58,93 | 57,63 | 57,98 | 57,98 | 4.154.583 |
| 26. Nov. 2021 | 60,07 | 60,12 | 57,76 | 57,91 | 57,91 | 9.351.929 |
| 25. Nov. 2021 | 61,88 | 61,88 | 61,15 | 61,61 | 61,61 | 1.940.143 |
| 24. Nov. 2021 | 62,95 | 62,96 | 61,61 | 61,89 | 61,89 | 2.891.475 |
| 23. Nov. 2021 | 61,56 | 63,65 | 61,53 | 62,95 | 62,95 | 3.728.209 |
| 22. Nov. 2021 | 61,71 | 62,15 | 61,23 | 61,93 | 61,93 | 2.072.836 |
| 19. Nov. 2021 | 63,07 | 63,30 | 60,84 | 61,61 | 61,61 | 4.794.843 |
| 18. Nov. 2021 | 62,81 | 63,10 | 62,52 | 62,63 | 62,63 | 1.950.914 |
| 17. Nov. 2021 | 62,84 | 62,93 | 62,30 | 62,68 | 62,68 | 1.658.952 |
| 16. Nov. 2021 | 62,35 | 63,34 | 62,04 | 62,84 | 62,84 | 2.274.925 |
| 15. Nov. 2021 | 62,77 | 62,85 | 62,02 | 62,37 | 62,37 | 1.743.352 |
| 12. Nov. 2021 | 62,34 | 62,77 | 62,12 | 62,65 | 62,65 | 1.985.327 |
| 11. Nov. 2021 | 61,90 | 62,47 | 61,72 | 62,29 | 62,29 | 1.830.414 |
| 10. Nov. 2021 | 61,85 | 62,20 | 61,54 | 61,95 | 61,95 | 2.092.611 |
| 09. Nov. 2021 | 61,90 | 62,27 | 61,64 | 61,71 | 61,71 | 1.894.943 |
| 08. Nov. 2021 | 62,20 | 62,31 | 61,64 | 62,04 | 62,04 | 1.965.865 |
| 05. Nov. 2021 | 61,68 | 62,30 | 61,32 | 62,08 | 62,08 | 2.840.841 |
| 04. Nov. 2021 | 63,00 | 63,32 | 61,51 | 61,51 | 61,51 | 3.313.692 |
| 03. Nov. 2021 | 62,49 | 62,93 | 61,88 | 62,57 | 62,57 | 2.088.993 |
| 02. Nov. 2021 | 62,50 | 62,62 | 61,50 | 62,21 | 62,21 | 3.963.943 |
| 01. Nov. 2021 | 62,60 | 63,50 | 62,48 | 62,79 | 62,79 | 1.879.961 |
| 29. Okt. 2021 | 62,23 | 62,49 | 61,81 | 62,28 | 62,28 | 3.567.852 |
| 28. Okt. 2021 | 63,30 | 63,58 | 62,30 | 62,55 | 62,55 | 3.299.884 |
| 27. Okt. 2021 | 63,80 | 63,80 | 62,71 | 63,45 | 63,45 | 4.044.880 |
| 26. Okt. 2021 | 63,32 | 63,96 | 62,97 | 63,54 | 63,54 | 2.402.234 |
| 25. Okt. 2021 | 63,02 | 63,49 | 62,48 | 63,20 | 63,20 | 2.000.692 |
| 22. Okt. 2021 | 62,81 | 63,30 | 62,65 | 62,80 | 62,80 | 1.820.061 |
| 21. Okt. 2021 | 62,84 | 63,18 | 62,61 | 62,80 | 62,80 | 1.900.695 |
| 20. Okt. 2021 | 63,53 | 63,78 | 62,88 | 63,48 | 63,48 | 1.951.333 |
| 19. Okt. 2021 | 64,22 | 64,26 | 63,61 | 63,74 | 63,74 | 2.017.089 |
| 18. Okt. 2021 | 65,04 | 65,17 | 63,84 | 64,06 | 64,06 | 2.210.466 |
| 15. Okt. 2021 | 64,90 | 65,27 | 64,46 | 65,00 | 65,00 | 2.476.482 |
| 14. Okt. 2021 | 65,26 | 65,40 | 64,56 | 65,09 | 65,09 | 2.216.800 |
| 13. Okt. 2021 | 64,50 | 65,13 | 63,92 | 64,90 | 64,90 | 2.169.185 |
| 12. Okt. 2021 | 63,58 | 64,55 | 63,27 | 64,55 | 64,55 | 2.431.901 |
| 11. Okt. 2021 | 63,50 | 64,33 | 63,36 | 64,19 | 64,19 | 1.576.288 |
| 08. Okt. 2021 | 63,19 | 63,78 | 63,11 | 63,68 | 63,68 | 1.942.204 |
| 07. Okt. 2021 | 63,12 | 63,67 | 62,25 | 63,34 | 63,34 | 2.862.561 |
| 06. Okt. 2021 | 63,99 | 64,18 | 61,86 | 61,91 | 61,91 | 4.037.481 |
| 05. Okt. 2021 | 64,35 | 64,73 | 63,78 | 64,61 | 64,61 | 2.398.835 |
| 04. Okt. 2021 | 64,30 | 65,33 | 64,07 | 64,53 | 64,53 | 1.764.367 |
| 01. Okt. 2021 | 64,53 | 65,34 | 64,10 | 64,60 | 64,60 | 3.023.397 |
| 30. Sept. 2021 | 66,32 | 66,48 | 65,39 | 65,85 | 65,85 | 3.206.486 |
| 29. Sept. 2021 | 65,35 | 66,09 | 64,81 | 65,83 | 65,83 | 2.520.325 |
| 28. Sept. 2021 | 64,56 | 65,94 | 64,56 | 64,81 | 64,81 | 3.525.382 |
| 27. Sept. 2021 | 64,46 | 65,14 | 64,39 | 64,72 | 64,72 | 2.587.916 |
| 24. Sept. 2021 | 63,58 | 64,00 | 63,17 | 63,79 | 63,79 | 1.686.863 |
| 23. Sept. 2021 | 64,50 | 64,50 | 63,45 | 63,94 | 63,94 | 2.281.284 |
| 22. Sept. 2021 | 63,18 | 63,65 | 62,50 | 63,51 | 63,51 | 2.127.372 |
| 21. Sept. 2021 | 62,64 | 63,31 | 62,25 | 62,39 | 62,39 | 3.044.255 |
| 20. Sept. 2021 | 62,00 | 62,00 | 60,14 | 61,77 | 61,77 | 6.134.904 |
| 17. Sept. 2021 | 65,45 | 65,45 | 63,07 | 63,09 | 63,09 | 7.740.627 |
| 16. Sept. 2021 | 65,09 | 66,01 | 65,01 | 65,09 | 65,09 | 2.427.116 |
| 15. Sept. 2021 | 65,47 | 65,75 | 64,72 | 64,81 | 64,81 | 2.460.130 |
| 14. Sept. 2021 | 65,72 | 66,28 | 65,40 | 65,57 | 65,57 | 1.944.671 |
| 13. Sept. 2021 | 64,77 | 65,83 | 64,67 | 65,61 | 65,61 | 2.131.987 |
| 10. Sept. 2021 | 64,82 | 65,06 | 64,45 | 64,56 | 64,56 | 1.493.458 |
| 09. Sept. 2021 | 64,61 | 64,92 | 63,76 | 64,63 | 64,63 | 2.620.023 |
| 08. Sept. 2021 | 64,95 | 65,65 | 64,60 | 64,91 | 64,91 | 2.737.824 |
| 07. Sept. 2021 | 65,20 | 65,76 | 64,90 | 65,25 | 65,25 | 1.450.674 |
| 06. Sept. 2021 | 64,86 | 65,54 | 64,69 | 65,30 | 65,30 | 1.531.291 |
| 03. Sept. 2021 | 65,05 | 65,33 | 64,51 | 64,81 | 64,81 | 1.880.540 |
| 02. Sept. 2021 | 64,69 | 65,23 | 64,62 | 64,93 | 64,93 | 1.693.540 |
| 01. Sept. 2021 | 65,96 | 66,16 | 64,44 | 64,60 | 64,60 | 3.732.846 |
| 31. Aug. 2021 | 66,89 | 67,22 | 65,32 | 65,52 | 65,52 | 3.787.461 |
| 30. Aug. 2021 | 66,86 | 67,30 | 66,75 | 66,76 | 66,76 | 1.263.113 |
| 27. Aug. 2021 | 65,89 | 66,66 | 65,63 | 66,50 | 66,50 | 1.215.087 |
| 26. Aug. 2021 | 66,03 | 66,30 | 65,65 | 65,97 | 65,97 | 1.404.408 |
| 25. Aug. 2021 | 66,76 | 66,80 | 66,07 | 66,42 | 66,42 | 1.254.464 |
| 24. Aug. 2021 | 65,60 | 66,78 | 65,34 | 66,58 | 66,58 | 2.512.069 |
| 23. Aug. 2021 | 65,50 | 65,60 | 64,82 | 65,21 | 65,21 | 1.914.354 |
| 20. Aug. 2021 | 65,50 | 65,71 | 64,14 | 64,77 | 64,77 | 4.242.856 |
| 19. Aug. 2021 | 67,20 | 67,30 | 65,16 | 65,52 | 65,52 | 4.719.089 |
| 18. Aug. 2021 | 67,75 | 68,11 | 67,51 | 68,02 | 68,02 | 1.375.275 |
| 17. Aug. 2021 | 67,99 | 68,10 | 67,64 | 67,76 | 67,76 | 1.464.551 |
| 16. Aug. 2021 | 68,75 | 68,92 | 67,99 | 68,26 | 68,26 | 1.851.874 |
| 13. Aug. 2021 | 68,76 | 69,52 | 68,60 | 69,16 | 69,16 | 1.699.808 |
| 12. Aug. 2021 | 68,25 | 69,14 | 68,10 | 68,75 | 68,75 | 2.088.412 |
| 11. Aug. 2021 | 67,60 | 68,15 | 67,51 | 68,01 | 68,01 | 1.807.566 |
| 10. Aug. 2021 | 67,22 | 67,58 | 66,96 | 67,48 | 67,48 | 1.300.082 |
| 09. Aug. 2021 | 67,10 | 67,54 | 66,92 | 67,24 | 67,24 | 1.096.326 |
| 06. Aug. 2021 | 66,83 | 67,45 | 66,76 | 67,08 | 67,08 | 1.293.297 |
| 05. Aug. 2021 | 66,27 | 67,09 | 66,19 | 67,08 | 67,08 | 1.937.663 |
| 04. Aug. 2021 | 66,74 | 67,00 | 66,30 | 66,57 | 66,57 | 1.647.430 |
| 03. Aug. 2021 | 66,22 | 66,75 | 65,83 | 66,68 | 66,68 | 2.177.323 |
| 02. Aug. 2021 | 66,90 | 67,52 | 66,08 | 66,08 | 66,08 | 2.023.831 |
| 30. Juli 2021 | 66,50 | 66,70 | 65,97 | 66,22 | 66,22 | 2.677.146 |
| 29. Juli 2021 | 66,94 | 67,36 | 66,58 | 66,76 | 66,76 | 1.871.530 |
| 28. Juli 2021 | 67,31 | 67,44 | 65,78 | 66,41 | 66,41 | 3.490.729 |
| 27. Juli 2021 | 67,15 | 67,34 | 66,73 | 67,08 | 67,08 | 1.513.181 |
| 26. Juli 2021 | 66,87 | 67,55 | 66,61 | 67,46 | 67,46 | 1.324.409 |
| 23. Juli 2021 | 66,90 | 67,30 | 66,87 | 67,02 | 67,02 | 1.486.785 |
| 22. Juli 2021 | 66,79 | 67,43 | 66,46 | 66,53 | 66,53 | 1.271.208 |
| 21. Juli 2021 | 65,68 | 66,96 | 65,49 | 66,49 | 66,49 | 2.875.831 |
| 20. Juli 2021 | 65,00 | 65,85 | 64,60 | 65,40 | 65,40 | 2.839.162 |
| 19. Juli 2021 | 66,51 | 66,54 | 64,11 | 64,54 | 64,54 | 4.385.855 |
| 16. Juli 2021 | 67,59 | 67,89 | 66,55 | 67,01 | 67,01 | 2.378.716 |
| 15. Juli 2021 | 67,82 | 68,12 | 67,23 | 67,40 | 67,40 | 1.852.286 |
| 14. Juli 2021 | 67,65 | 68,48 | 67,42 | 67,92 | 67,92 | 1.624.218 |
| 13. Juli 2021 | 68,04 | 68,60 | 67,74 | 67,90 | 67,90 | 2.333.015 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
