Deutsche Märkte öffnen in 3 Stunden 19 Minuten

BASF SE (BAS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
47,92-0,05 (-0,09%)
Börsenschluss: 05:40PM CET
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
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
12. Sept. 202244,2045,1944,0444,9244,923.804.363
09. Sept. 202242,5543,5242,4943,4943,492.353.026
08. Sept. 202243,1143,2442,0142,4942,492.402.485
07. Sept. 202241,6543,0741,6142,9442,942.721.625
06. Sept. 202241,3242,4041,2842,0542,052.469.505
05. Sept. 202241,0041,6640,5941,2741,273.884.015
02. Sept. 202241,8743,1741,4742,9942,993.227.662
01. Sept. 202241,8641,8741,0141,3141,312.569.270
31. Aug. 202242,3642,4441,3742,0742,072.959.389
30. Aug. 202242,6643,2541,5842,1942,192.637.160
29. Aug. 202240,6842,5640,2142,2442,243.065.116
26. Aug. 202242,4242,8040,8840,9440,942.928.714
25. Aug. 202242,0842,2841,5742,0342,031.672.804
24. Aug. 202241,7642,1341,2441,6041,601.704.974
23. Aug. 202241,1342,2640,9341,8141,812.591.664
22. Aug. 202242,6042,8441,0841,1841,184.407.077
19. Aug. 202243,0043,5842,8143,0343,032.794.272
18. Aug. 202242,9044,1742,7643,4443,442.369.236
17. Aug. 202244,8344,8742,6942,6942,693.325.862
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...