Börse:
66,365€
-0,59%
Echtzeit-Aktienkurs BASF SE
Bid:
66,330€
Ask:
66,400€
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 66,77 | 66,77 | 65,98 | 66,31 | -0,67% | - |
| 29.07.2021 | 66,94 | 67,36 | 66,58 | 66,76 | 0,53% | 1.871.530,00 |
| 28.07.2021 | 67,31 | 67,44 | 65,78 | 66,41 | -1,00% | 3.490.729,00 |
| 27.07.2021 | 67,15 | 67,34 | 66,73 | 67,08 | -0,56% | 1.513.181,00 |
| 26.07.2021 | 66,87 | 67,55 | 66,61 | 67,46 | 0,66% | 1.324.409,00 |
| 23.07.2021 | 66,90 | 67,30 | 66,87 | 67,02 | 0,74% | 1.486.785,00 |
| 22.07.2021 | 66,79 | 67,43 | 66,46 | 66,53 | 0,06% | 1.271.208,00 |
| 21.07.2021 | 65,68 | 66,96 | 65,49 | 66,49 | 1,67% | 2.875.831,00 |
| 20.07.2021 | 65,00 | 65,85 | 64,60 | 65,40 | 1,33% | 2.839.162,00 |
| 19.07.2021 | 66,51 | 66,54 | 64,11 | 64,54 | -3,69% | 4.385.855,00 |
| 16.07.2021 | 67,59 | 67,89 | 66,55 | 67,01 | -0,58% | 2.378.716,00 |
| 15.07.2021 | 67,82 | 68,12 | 67,23 | 67,40 | -0,77% | 1.852.286,00 |
| 14.07.2021 | 67,65 | 68,48 | 67,42 | 67,92 | 0,03% | 1.624.218,00 |
| 13.07.2021 | 68,04 | 68,60 | 67,74 | 67,90 | -0,29% | 2.333.015,00 |
| 12.07.2021 | 68,36 | 68,78 | 67,17 | 68,10 | 0,13% | 3.041.209,00 |
| 09.07.2021 | 65,94 | 69,00 | 65,56 | 68,01 | 3,45% | 3.940.116,00 |
| 08.07.2021 | 66,00 | 66,00 | 64,94 | 65,74 | -0,99% | 3.163.295,00 |
| 07.07.2021 | 66,18 | 66,79 | 66,04 | 66,40 | 0,55% | 1.620.221,00 |
| 06.07.2021 | 67,53 | 67,55 | 65,72 | 66,04 | -2,16% | 2.451.873,00 |
| 05.07.2021 | 67,25 | 67,75 | 66,97 | 67,50 | 0,48% | 1.334.081,00 |
| 02.07.2021 | 67,52 | 68,21 | 67,01 | 67,18 | -0,01% | 2.089.857,00 |
| 01.07.2021 | 66,83 | 67,68 | 66,64 | 67,19 | 1,13% | 2.595.816,00 |
| 30.06.2021 | 66,82 | 67,08 | 65,73 | 66,44 | -0,58% | 3.069.566,00 |
| 29.06.2021 | 65,34 | 67,25 | 65,32 | 66,83 | 2,34% | 2.788.324,00 |
| 28.06.2021 | 66,04 | 66,18 | 65,10 | 65,30 | -1,14% | 1.807.851,00 |
| 25.06.2021 | 65,64 | 66,34 | 65,52 | 66,05 | 0,67% | 1.570.475,00 |
| 24.06.2021 | 65,64 | 66,01 | 65,44 | 65,61 | 0,47% | 1.655.578,00 |
| 23.06.2021 | 66,22 | 66,39 | 65,30 | 65,30 | -1,28% | 1.885.264,00 |
| 22.06.2021 | 65,70 | 66,39 | 65,33 | 66,15 | 0,70% | 2.013.006,00 |
| 21.06.2021 | 64,44 | 65,85 | 63,83 | 65,69 | 1,75% | 3.434.171,00 |
| 18.06.2021 | 66,09 | 66,09 | 64,31 | 64,56 | -2,34% | 5.421.947,00 |
| 17.06.2021 | 66,01 | 66,72 | 65,65 | 66,11 | -0,54% | 2.481.877,00 |
| 16.06.2021 | 67,19 | 67,26 | 66,17 | 66,47 | -0,87% | 3.014.567,00 |
| 15.06.2021 | 67,60 | 67,65 | 66,80 | 67,05 | -0,28% | 2.394.217,00 |
| 14.06.2021 | 67,68 | 68,02 | 67,16 | 67,24 | -0,40% | 1.927.774,00 |
| 11.06.2021 | 67,16 | 67,79 | 66,80 | 67,51 | 0,49% | 1.869.005,00 |
| 10.06.2021 | 67,65 | 67,84 | 66,47 | 67,18 | -0,40% | 2.060.574,00 |
| 09.06.2021 | 68,13 | 68,50 | 67,15 | 67,45 | -1,17% | 2.341.816,00 |
| 08.06.2021 | 68,30 | 68,46 | 67,68 | 68,25 | -0,38% | 2.307.921,00 |
| 07.06.2021 | 68,51 | 69,25 | 68,27 | 68,51 | -0,06% | 1.597.468,00 |
| 04.06.2021 | 68,40 | 68,73 | 68,27 | 68,55 | 0,29% | 1.611.244,00 |
| 03.06.2021 | 68,11 | 68,48 | 67,29 | 68,35 | 0,32% | 1.488.623,00 |
| 02.06.2021 | 68,18 | 68,49 | 67,77 | 68,13 | 0,26% | 1.306.769,00 |
| 01.06.2021 | 66,99 | 68,35 | 66,99 | 67,95 | 1,94% | 1.830.039,00 |
| 31.05.2021 | 67,17 | 67,18 | 66,51 | 66,66 | -0,73% | 1.377.815,00 |
| 28.05.2021 | 66,74 | 67,58 | 66,72 | 67,15 | 1,18% | 1.865.685,00 |
| 27.05.2021 | 66,60 | 67,38 | 66,37 | 66,37 | -0,57% | 4.454.352,00 |
| 26.05.2021 | 67,28 | 67,28 | 66,27 | 66,75 | -0,54% | 1.824.138,00 |
| 25.05.2021 | 68,36 | 68,36 | 67,07 | 67,11 | -1,08% | 2.432.344,00 |
| 21.05.2021 | 67,50 | 68,07 | 67,20 | 67,84 | 0,30% | 2.399.997,00 |
| 20.05.2021 | 67,50 | 67,64 | 66,38 | 67,64 | 0,59% | 2.228.094,00 |
| 19.05.2021 | 68,49 | 68,60 | 66,49 | 67,24 | -2,51% | 3.701.760,00 |
| 18.05.2021 | 69,40 | 69,83 | 68,69 | 68,97 | -0,27% | 1.745.554,00 |
| 17.05.2021 | 69,34 | 69,57 | 68,71 | 69,16 | 0,04% | 1.924.817,00 |
| 14.05.2021 | 69,38 | 69,44 | 68,80 | 69,13 | 0,32% | 1.911.095,00 |
| 13.05.2021 | 68,40 | 69,15 | 67,23 | 68,91 | -0,51% | 2.155.802,00 |
| 12.05.2021 | 69,30 | 69,69 | 68,15 | 69,26 | 0,01% | 2.275.025,00 |
| 11.05.2021 | 69,99 | 70,19 | 68,60 | 69,25 | -2,13% | 2.887.043,00 |
| 10.05.2021 | 70,58 | 71,05 | 70,30 | 70,76 | 0,54% | 1.692.668,00 |
| 07.05.2021 | 70,40 | 70,81 | 69,85 | 70,38 | 0,23% | 2.075.253,00 |
| 06.05.2021 | 69,44 | 70,40 | 69,23 | 70,22 | 1,24% | 2.742.399,00 |
| 05.05.2021 | 67,48 | 69,36 | 67,46 | 69,36 | 3,79% | 3.142.265,00 |
| 04.05.2021 | 67,24 | 68,76 | 66,66 | 66,83 | -0,34% | 3.719.890,00 |
| 03.05.2021 | 67,57 | 67,68 | 66,37 | 67,06 | -0,03% | 2.149.415,00 |
| 30.04.2021 | 67,86 | 69,01 | 67,08 | 67,08 | -4,88% | 4.998.659,00 |
| 29.04.2021 | 71,37 | 71,99 | 69,44 | 70,52 | -0,52% | 5.943.738,00 |
| 28.04.2021 | 71,41 | 71,74 | 70,89 | 70,89 | -0,25% | 2.644.806,00 |
| 27.04.2021 | 71,50 | 71,83 | 70,58 | 71,07 | -0,39% | 2.129.934,00 |
| 26.04.2021 | 70,73 | 71,67 | 70,57 | 71,35 | 1,32% | 2.681.368,00 |
| 23.04.2021 | 70,00 | 70,51 | 69,36 | 70,42 | 0,34% | 2.935.653,00 |
| 22.04.2021 | 71,35 | 71,43 | 70,14 | 70,18 | -1,32% | 2.828.598,00 |
| 21.04.2021 | 71,25 | 71,44 | 70,47 | 71,12 | 0,21% | 2.332.073,00 |
| 20.04.2021 | 71,81 | 72,01 | 70,72 | 70,97 | -1,10% | 3.143.901,00 |
| 19.04.2021 | 72,76 | 72,84 | 71,65 | 71,76 | -0,95% | 2.274.169,00 |
| 16.04.2021 | 71,16 | 72,75 | 71,12 | 72,45 | 2,00% | 3.715.978,00 |
| 15.04.2021 | 71,13 | 71,78 | 70,98 | 71,03 | 0,10% | 2.230.495,00 |
| 14.04.2021 | 71,56 | 71,80 | 70,16 | 70,96 | -0,25% | 2.569.122,00 |
| 13.04.2021 | 71,24 | 71,95 | 71,05 | 71,14 | 0,08% | 2.382.118,00 |
| 12.04.2021 | 71,45 | 71,54 | 70,73 | 71,08 | -0,57% | 2.317.818,00 |
| 09.04.2021 | 71,34 | 71,78 | 70,96 | 71,49 | 0,06% | 2.132.963,00 |
| 08.04.2021 | 72,60 | 72,70 | 71,08 | 71,45 | -1,24% | 2.382.104,00 |
| 07.04.2021 | 72,34 | 72,88 | 72,05 | 72,35 | 0,15% | 2.121.302,00 |
| 06.04.2021 | 72,00 | 72,78 | 71,91 | 72,24 | 1,67% | 2.798.324,00 |
| 01.04.2021 | 71,14 | 72,00 | 70,55 | 71,05 | 0,30% | 1.949.783,00 |
| 31.03.2021 | 71,82 | 72,36 | 70,72 | 70,84 | -1,45% | 2.746.094,00 |
| 30.03.2021 | 70,18 | 72,17 | 70,00 | 71,88 | 2,64% | 2.717.233,00 |
| 29.03.2021 | 69,94 | 70,55 | 69,45 | 70,03 | 0,30% | 1.838.146,00 |
| 26.03.2021 | 70,74 | 71,15 | 69,58 | 69,82 | -0,91% | 2.502.328,00 |
| 25.03.2021 | 69,73 | 70,46 | 68,77 | 70,46 | 0,69% | 2.053.009,00 |
| 24.03.2021 | 68,50 | 70,07 | 68,22 | 69,98 | 1,17% | 2.145.959,00 |
| 23.03.2021 | 69,46 | 69,59 | 68,69 | 69,17 | -0,59% | 2.514.031,00 |
| 22.03.2021 | 69,77 | 70,37 | 69,01 | 69,58 | -0,56% | 2.354.167,00 |
| 19.03.2021 | 72,03 | 72,10 | 69,81 | 69,97 | -3,62% | 10.841.459,00 |
| 18.03.2021 | 70,69 | 72,60 | 70,62 | 72,60 | 2,60% | 3.299.421,00 |
| 17.03.2021 | 70,04 | 71,08 | 69,88 | 70,76 | 0,96% | 2.271.045,00 |
| 16.03.2021 | 70,73 | 71,07 | 70,05 | 70,09 | -0,67% | 2.508.692,00 |
| 15.03.2021 | 72,65 | 72,82 | 70,06 | 70,56 | -2,81% | 2.796.301,00 |
| 12.03.2021 | 72,19 | 72,70 | 71,84 | 72,60 | 0,57% | 1.698.564,00 |
| 11.03.2021 | 72,84 | 72,84 | 71,76 | 72,19 | -0,43% | 2.127.475,00 |
| 10.03.2021 | 71,74 | 72,50 | 71,50 | 72,50 | 1,00% | 2.337.554,00 |