Deutsche Märkte geschlossen

BASF SE (BAS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
66,47-0,58 (-0,87%)
Börsenschluss: 5:36PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
28. Mai 202166,7467,5866,7267,1567,151.865.685
27. Mai 202166,6067,3866,3766,3766,374.454.352
26. Mai 202167,2867,2866,2766,7566,751.824.138
25. Mai 202168,3668,3667,0767,1167,112.432.344
21. Mai 202167,5068,0767,2067,8467,842.399.997
20. Mai 202167,5067,6466,3867,6467,642.228.094
19. Mai 202168,4968,6066,4967,2467,243.701.760
18. Mai 202169,4069,8368,6968,9768,971.745.554
17. Mai 202169,3469,5768,7169,1669,161.924.817
14. Mai 202169,3869,4468,8069,1369,131.911.095
13. Mai 202168,4069,1567,2368,9168,912.155.802
12. Mai 202169,2269,6868,1569,1369,132.275.025
11. Mai 202169,9970,1968,6069,2569,252.887.043
10. Mai 202170,5871,0570,3070,7670,761.692.668
07. Mai 202170,4070,8169,8570,3870,382.075.253
06. Mai 202169,4470,4069,2370,2270,222.742.399
05. Mai 202167,4869,3667,4669,3669,363.142.265
04. Mai 202167,2468,7666,6666,8366,833.719.890
03. Mai 202167,5767,6866,3767,0667,062.149.415
30. Apr. 202167,8669,0167,0867,0867,084.998.659
30. Apr. 20213.3 Dividende
29. Apr. 202171,3771,9969,4470,5267,225.943.738
28. Apr. 202171,4171,7470,8970,8967,572.644.806
27. Apr. 202171,5071,8370,5871,0767,742.129.934
26. Apr. 202170,7371,6770,5771,3568,012.681.368
23. Apr. 202170,0070,5169,3670,4267,122.935.653
22. Apr. 202171,3571,4370,1470,1866,902.828.598
21. Apr. 202171,2571,4470,4771,1267,792.332.073
20. Apr. 202171,8172,0170,7270,9767,653.143.901
19. Apr. 202172,7672,8471,6571,7668,402.274.169
16. Apr. 202171,1672,7571,1272,4569,063.715.978
15. Apr. 202171,1371,7870,9871,0367,712.230.495
14. Apr. 202171,5671,8070,1670,9667,642.569.122
13. Apr. 202171,2471,9571,0571,1467,812.382.118
12. Apr. 202171,4571,5470,7371,0867,752.317.818
09. Apr. 202171,3471,7870,9671,4968,142.132.963
08. Apr. 202172,6072,7071,0871,4568,112.382.104
07. Apr. 202172,3472,8872,0572,3568,962.121.302
06. Apr. 202172,0072,7871,9172,2468,862.798.324
01. Apr. 202171,1472,0070,5571,0567,731.949.783
31. März 202171,8272,3670,7270,8467,532.746.094
30. März 202170,1872,1770,0071,8868,522.717.233
29. März 202169,9470,5569,4570,0366,751.838.146
26. März 202170,7471,1569,5869,8266,552.502.328
25. März 202169,7370,4668,7770,4667,162.053.009
24. März 202168,5070,0768,2269,9866,712.145.959
23. März 202169,4569,5868,6969,0165,782.514.031
22. März 202169,7770,3769,0169,5866,322.354.167
19. März 202172,0372,1069,8169,9766,7010.841.459
18. März 202170,6972,6070,6272,6069,203.299.421
17. März 202170,0471,0869,8870,7667,452.271.045
16. März 202170,7371,0770,0570,0966,812.508.692
15. März 202172,6572,8270,0670,5667,262.796.301
12. März 202172,1972,7071,8472,6069,201.698.564
11. März 202172,8472,8471,7672,1968,812.127.475
10. März 202171,7472,5071,5072,5069,112.337.554
09. März 202172,5172,7671,6071,7868,423.926.631
08. März 202171,1172,8470,8372,6169,213.954.915
05. März 202170,9271,7570,5070,6867,372.849.252
04. März 202170,6271,3370,3571,0867,752.050.789
03. März 202170,5471,6570,5071,1467,812.683.854
02. März 202168,3970,2768,3070,2766,982.896.907
01. März 202168,5069,3168,3269,0965,862.436.474
26. Feb. 202166,4068,4065,8067,7364,564.092.028
25. Feb. 202169,5769,6768,1268,1664,972.449.919
24. Feb. 202168,2869,4567,9569,4066,152.390.063
23. Feb. 202169,3169,6367,3768,3265,122.823.287
22. Feb. 202167,8969,1067,1768,9965,762.379.945
19. Feb. 202167,2568,3066,9568,0064,822.716.801
18. Feb. 202166,8567,8066,7567,0363,891.935.256
17. Feb. 202167,5368,0067,0167,1664,021.870.842
16. Feb. 202167,4167,9967,1067,6764,501.650.603
15. Feb. 202167,2467,6567,0067,4064,251.420.021
12. Feb. 202166,7667,1265,8866,8263,691.907.928
11. Feb. 202167,0767,5166,7467,0763,931.685.691
10. Feb. 202167,4467,8666,5267,1564,012.030.589
09. Feb. 202167,2367,3866,5967,2764,121.759.355
08. Feb. 202167,1367,9567,0667,3664,211.831.771
05. Feb. 202166,5567,0366,0966,8163,681.925.658
04. Feb. 202166,1666,6965,9466,6663,541.923.366
03. Feb. 202166,0366,4065,5866,1663,062.151.723
02. Feb. 202165,4065,9365,0665,4362,372.387.910
01. Feb. 202164,5665,1664,1464,8161,782.261.944
29. Jan. 202163,2664,7762,9763,8360,844.117.710
28. Jan. 202163,1964,8362,5664,5361,513.052.869
27. Jan. 202164,9065,3262,6063,8860,894.620.843
26. Jan. 202164,6565,8964,3665,2462,192.553.918
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...