Deutsche Märkte schließen in 7 Stunden 57 Minuten

BASF SE (BAS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
68,110,00 (0,00%)
Ab 09:18AM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 202267,2868,4167,9868,1168,11159.285
14. Jan. 202267,2868,1367,2668,1168,113.896.462
13. Jan. 202266,9067,7566,6367,7567,753.461.319
12. Jan. 202267,0067,3466,5966,8666,863.255.778
11. Jan. 202266,6267,2566,4766,6966,693.244.059
10. Jan. 202266,4866,5465,8766,0966,093.143.968
07. Jan. 202265,6866,2865,4466,1166,113.055.239
06. Jan. 202265,2166,3865,0365,8165,813.288.522
05. Jan. 202265,8767,1465,4065,8365,834.965.945
04. Jan. 202262,8365,5962,7965,3165,316.329.398
03. Jan. 202261,9063,1061,9062,5862,582.705.145
30. Dez. 202161,4861,7861,3361,7861,781.398.905
29. Dez. 202161,7161,8461,3761,4761,471.345.086
28. Dez. 202161,3061,9361,2661,7061,701.576.927
27. Dez. 202160,6561,5060,5061,2961,291.405.892
23. Dez. 202160,1860,9460,1860,8360,831.889.040
22. Dez. 202159,7159,9559,2359,9559,951.833.033
21. Dez. 202159,6859,9459,2059,7159,711.922.185
20. Dez. 202159,0659,2658,0159,0659,063.099.267
17. Dez. 202160,6160,8759,8360,1960,194.583.909
16. Dez. 202160,1860,8760,0660,3460,343.249.545
15. Dez. 202159,6259,7159,0659,2759,271.980.556
14. Dez. 202159,7859,9859,3159,5759,572.088.712
13. Dez. 202160,2060,4759,5359,5759,572.027.187
10. Dez. 202159,6160,3559,4559,8359,831.881.597
09. Dez. 202160,7660,8659,5059,8959,892.379.735
08. Dez. 202160,5560,8059,6660,2960,293.660.057
07. Dez. 202159,5959,5959,5959,5959,59-
06. Dez. 202158,9959,8558,6359,5959,592.675.906
03. Dez. 202159,5659,6258,1958,4058,403.381.666
02. Dez. 202158,7159,4558,4359,0859,083.130.377
01. Dez. 202158,2759,5958,1359,2659,263.233.389
30. Nov. 202157,3858,3057,0657,8857,886.405.668
29. Nov. 202158,7958,9357,6357,9857,984.154.583
26. Nov. 202160,0760,1257,7657,9157,919.351.929
25. Nov. 202161,8861,8861,1561,6161,611.940.143
24. Nov. 202162,9562,9661,6161,8961,892.891.475
23. Nov. 202161,5663,6561,5362,9562,953.728.209
22. Nov. 202161,7162,1561,2361,9361,932.072.836
19. Nov. 202163,0763,3060,8461,6161,614.794.843
18. Nov. 202162,8163,1062,5262,6362,631.950.914
17. Nov. 202162,8462,9362,3062,6862,681.658.952
16. Nov. 202162,3563,3462,0462,8462,842.274.925
15. Nov. 202162,7762,8562,0262,3762,371.743.352
12. Nov. 202162,3462,7762,1262,6562,651.985.327
11. Nov. 202161,9062,4761,7262,2962,291.830.414
10. Nov. 202161,8562,2061,5461,9561,952.092.611
09. Nov. 202161,9062,2761,6461,7161,711.894.943
08. Nov. 202162,2062,3161,6462,0462,041.965.865
05. Nov. 202161,6862,3061,3262,0862,082.840.841
04. Nov. 202163,0063,3261,5161,5161,513.313.692
03. Nov. 202162,4962,9361,8862,5762,572.088.993
02. Nov. 202162,5062,6261,5062,2162,213.963.943
01. Nov. 202162,6063,5062,4862,7962,791.879.961
29. Okt. 202162,2362,4961,8162,2862,283.567.852
28. Okt. 202163,3063,5862,3062,5562,553.299.884
27. Okt. 202163,8063,8062,7163,4563,454.044.880
26. Okt. 202163,3263,9662,9763,5463,542.402.234
25. Okt. 202163,0263,4962,4863,2063,202.000.692
22. Okt. 202162,8163,3062,6562,8062,801.820.061
21. Okt. 202162,8463,1862,6162,8062,801.900.695
20. Okt. 202163,5363,7862,8863,4863,481.951.333
19. Okt. 202164,2264,2663,6163,7463,742.017.089
18. Okt. 202165,0465,1763,8464,0664,062.210.466
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...