Deutsche Märkte geschlossen

BASF SE (BAS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
65,00-0,09 (-0,14%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
12. Juli 202168,3668,7867,1768,1068,103.041.209
09. Juli 202165,9469,0065,5668,0168,013.940.116
08. Juli 202166,0066,0064,9465,7465,743.163.295
07. Juli 202166,1866,7966,0466,4066,401.620.221
06. Juli 202167,5367,5565,7266,0466,042.451.873
05. Juli 202167,2567,7566,9767,5067,501.334.081
02. Juli 202167,5268,2167,0167,1867,182.089.857
01. Juli 202166,8367,6866,6467,1967,192.595.816
30. Juni 202166,8267,0865,7366,4466,443.069.566
29. Juni 202165,3467,2565,3266,8366,832.788.324
28. Juni 202166,0466,1865,1065,3065,301.807.851
25. Juni 202165,6466,3465,5266,0566,051.570.475
24. Juni 202165,6466,0165,4465,6165,611.655.578
23. Juni 202166,2266,3965,3065,3065,301.885.264
22. Juni 202165,7066,3965,3366,1566,152.013.006
21. Juni 202164,4465,8563,8365,6965,693.434.171
18. Juni 202166,0966,0964,3164,5664,565.421.947
17. Juni 202166,0166,7265,6566,1166,112.481.877
16. Juni 202167,1967,2666,1766,4766,473.014.567
15. Juni 202167,6067,6566,8067,0567,052.394.217
14. Juni 202167,6868,0267,1667,2467,241.927.774
11. Juni 202167,1667,7966,8067,5167,511.869.005
10. Juni 202167,6567,8466,4767,1867,182.060.574
09. Juni 202168,1368,5067,1567,4567,452.341.816
08. Juni 202168,3068,4667,6868,2568,252.307.921
07. Juni 202168,5169,2568,2768,5168,511.597.468
04. Juni 202168,4068,7368,2768,5568,551.611.244
03. Juni 202168,1168,4867,2968,3568,351.488.623
02. Juni 202168,1868,4967,7768,1368,131.306.769
01. Juni 202166,9968,3566,9967,9567,951.830.039
31. Mai 202167,1767,1866,5166,6666,661.377.815
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...