Deutsche Märkte geschlossen
DAX
15.587,36 +124,64 (+0,81%) Euro Stoxx 50
4.182,91 +33,85 (+0,82%) Dow Jones 30
35.294,76 +382,20 (+1,09%) Gold
1.768,10 -29,80 (-1,66%) EUR/USD
1,1606 +0,0005 (+0,0464%) BTC-EUR
52.431,08 -180,10 (-0,34%)
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
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12. Juli 2021 | 68,36 | 68,78 | 67,17 | 68,10 | 68,10 | 3.041.209 |
| 09. Juli 2021 | 65,94 | 69,00 | 65,56 | 68,01 | 68,01 | 3.940.116 |
| 08. Juli 2021 | 66,00 | 66,00 | 64,94 | 65,74 | 65,74 | 3.163.295 |
| 07. Juli 2021 | 66,18 | 66,79 | 66,04 | 66,40 | 66,40 | 1.620.221 |
| 06. Juli 2021 | 67,53 | 67,55 | 65,72 | 66,04 | 66,04 | 2.451.873 |
| 05. Juli 2021 | 67,25 | 67,75 | 66,97 | 67,50 | 67,50 | 1.334.081 |
| 02. Juli 2021 | 67,52 | 68,21 | 67,01 | 67,18 | 67,18 | 2.089.857 |
| 01. Juli 2021 | 66,83 | 67,68 | 66,64 | 67,19 | 67,19 | 2.595.816 |
| 30. Juni 2021 | 66,82 | 67,08 | 65,73 | 66,44 | 66,44 | 3.069.566 |
| 29. Juni 2021 | 65,34 | 67,25 | 65,32 | 66,83 | 66,83 | 2.788.324 |
| 28. Juni 2021 | 66,04 | 66,18 | 65,10 | 65,30 | 65,30 | 1.807.851 |
| 25. Juni 2021 | 65,64 | 66,34 | 65,52 | 66,05 | 66,05 | 1.570.475 |
| 24. Juni 2021 | 65,64 | 66,01 | 65,44 | 65,61 | 65,61 | 1.655.578 |
| 23. Juni 2021 | 66,22 | 66,39 | 65,30 | 65,30 | 65,30 | 1.885.264 |
| 22. Juni 2021 | 65,70 | 66,39 | 65,33 | 66,15 | 66,15 | 2.013.006 |
| 21. Juni 2021 | 64,44 | 65,85 | 63,83 | 65,69 | 65,69 | 3.434.171 |
| 18. Juni 2021 | 66,09 | 66,09 | 64,31 | 64,56 | 64,56 | 5.421.947 |
| 17. Juni 2021 | 66,01 | 66,72 | 65,65 | 66,11 | 66,11 | 2.481.877 |
| 16. Juni 2021 | 67,19 | 67,26 | 66,17 | 66,47 | 66,47 | 3.014.567 |
| 15. Juni 2021 | 67,60 | 67,65 | 66,80 | 67,05 | 67,05 | 2.394.217 |
| 14. Juni 2021 | 67,68 | 68,02 | 67,16 | 67,24 | 67,24 | 1.927.774 |
| 11. Juni 2021 | 67,16 | 67,79 | 66,80 | 67,51 | 67,51 | 1.869.005 |
| 10. Juni 2021 | 67,65 | 67,84 | 66,47 | 67,18 | 67,18 | 2.060.574 |
| 09. Juni 2021 | 68,13 | 68,50 | 67,15 | 67,45 | 67,45 | 2.341.816 |
| 08. Juni 2021 | 68,30 | 68,46 | 67,68 | 68,25 | 68,25 | 2.307.921 |
| 07. Juni 2021 | 68,51 | 69,25 | 68,27 | 68,51 | 68,51 | 1.597.468 |
| 04. Juni 2021 | 68,40 | 68,73 | 68,27 | 68,55 | 68,55 | 1.611.244 |
| 03. Juni 2021 | 68,11 | 68,48 | 67,29 | 68,35 | 68,35 | 1.488.623 |
| 02. Juni 2021 | 68,18 | 68,49 | 67,77 | 68,13 | 68,13 | 1.306.769 |
| 01. Juni 2021 | 66,99 | 68,35 | 66,99 | 67,95 | 67,95 | 1.830.039 |
| 31. Mai 2021 | 67,17 | 67,18 | 66,51 | 66,66 | 66,66 | 1.377.815 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
