Börse:
64,990€
-0,15%
Echtzeit-Aktienkurs BASF SE NA O.N.
Bid:
64,960€
Ask:
65,020€
Aktienkurse zur BASF SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2021 | 64,90 | 65,27 | 64,46 | 65,00 | -0,14% | 2.476.482,00 |
| 14.10.2021 | 65,26 | 65,40 | 64,56 | 65,09 | 0,29% | 2.216.800,00 |
| 13.10.2021 | 64,50 | 65,13 | 63,92 | 64,90 | 0,54% | 2.169.185,00 |
| 12.10.2021 | 63,58 | 64,55 | 63,27 | 64,55 | 0,56% | 2.431.901,00 |
| 11.10.2021 | 63,50 | 64,33 | 63,36 | 64,19 | 0,80% | 1.576.288,00 |
| 08.10.2021 | 63,19 | 63,78 | 63,11 | 63,68 | 0,54% | 1.942.204,00 |
| 07.10.2021 | 63,12 | 63,67 | 62,25 | 63,34 | 2,31% | 2.862.561,00 |
| 06.10.2021 | 63,99 | 64,18 | 61,86 | 61,91 | -4,18% | 4.037.481,00 |
| 05.10.2021 | 64,35 | 64,73 | 63,78 | 64,61 | 0,12% | 2.398.835,00 |
| 04.10.2021 | 64,30 | 65,33 | 64,07 | 64,53 | -0,11% | 1.764.367,00 |
| 01.10.2021 | 64,53 | 65,34 | 64,10 | 64,60 | -1,90% | 3.023.397,00 |
| 30.09.2021 | 66,32 | 66,48 | 65,39 | 65,85 | 0,03% | 3.206.486,00 |
| 29.09.2021 | 65,35 | 66,09 | 64,81 | 65,83 | 1,57% | 2.520.325,00 |
| 28.09.2021 | 64,56 | 65,94 | 64,56 | 64,81 | 0,14% | 3.525.382,00 |
| 27.09.2021 | 64,46 | 65,14 | 64,39 | 64,72 | 1,46% | 2.587.916,00 |
| 24.09.2021 | 63,58 | 64,00 | 63,17 | 63,79 | -0,23% | 1.686.863,00 |
| 23.09.2021 | 64,50 | 64,50 | 63,45 | 63,94 | 0,68% | 2.281.284,00 |
| 22.09.2021 | 63,18 | 63,65 | 62,50 | 63,51 | 1,80% | 2.127.372,00 |
| 21.09.2021 | 62,64 | 63,31 | 62,25 | 62,39 | 1,00% | 3.044.255,00 |
| 20.09.2021 | 62,00 | 62,00 | 60,14 | 61,77 | -2,09% | 6.134.904,00 |
| 17.09.2021 | 65,45 | 65,45 | 63,07 | 63,09 | -3,07% | 7.740.627,00 |
| 16.09.2021 | 65,09 | 66,01 | 65,01 | 65,09 | 0,43% | 2.427.116,00 |
| 15.09.2021 | 65,47 | 65,75 | 64,72 | 64,81 | -1,16% | 2.460.130,00 |
| 14.09.2021 | 65,72 | 66,28 | 65,40 | 65,57 | -0,06% | 1.944.671,00 |
| 13.09.2021 | 64,77 | 65,83 | 64,67 | 65,61 | 1,63% | 2.131.987,00 |
| 10.09.2021 | 64,82 | 65,06 | 64,45 | 64,56 | -0,11% | 1.493.458,00 |
| 09.09.2021 | 64,61 | 64,92 | 63,76 | 64,63 | -0,43% | 2.620.023,00 |
| 08.09.2021 | 64,95 | 65,65 | 64,60 | 64,91 | -0,52% | 2.737.824,00 |
| 07.09.2021 | 65,20 | 65,76 | 64,90 | 65,25 | -0,08% | 1.450.674,00 |
| 06.09.2021 | 64,86 | 65,54 | 64,69 | 65,30 | 0,76% | 1.531.291,00 |
| 03.09.2021 | 65,05 | 65,33 | 64,51 | 64,81 | -0,18% | 1.880.540,00 |
| 02.09.2021 | 64,69 | 65,23 | 64,62 | 64,93 | 0,51% | 1.693.540,00 |
| 01.09.2021 | 65,96 | 66,16 | 64,44 | 64,60 | -1,40% | 3.732.846,00 |
| 31.08.2021 | 66,89 | 67,22 | 65,32 | 65,52 | -1,86% | 3.787.461,00 |
| 30.08.2021 | 66,86 | 67,30 | 66,75 | 66,76 | 0,39% | 1.263.113,00 |
| 27.08.2021 | 65,89 | 66,66 | 65,63 | 66,50 | 0,80% | 1.215.087,00 |
| 26.08.2021 | 66,03 | 66,30 | 65,65 | 65,97 | -0,68% | 1.404.408,00 |
| 25.08.2021 | 66,76 | 66,80 | 66,07 | 66,42 | -0,24% | 1.254.464,00 |
| 24.08.2021 | 65,60 | 66,78 | 65,34 | 66,58 | 2,10% | 2.512.069,00 |
| 23.08.2021 | 65,50 | 65,60 | 64,82 | 65,21 | 0,68% | 1.914.354,00 |
| 20.08.2021 | 65,50 | 65,71 | 64,14 | 64,77 | -1,14% | 4.242.856,00 |
| 19.08.2021 | 67,20 | 67,30 | 65,16 | 65,52 | -3,68% | 4.719.089,00 |
| 18.08.2021 | 67,75 | 68,11 | 67,51 | 68,02 | 0,38% | 1.375.275,00 |
| 17.08.2021 | 67,99 | 68,10 | 67,64 | 67,76 | -0,73% | 1.464.551,00 |
| 16.08.2021 | 68,75 | 68,92 | 67,99 | 68,26 | -1,30% | 1.851.874,00 |
| 13.08.2021 | 68,76 | 69,52 | 68,60 | 69,16 | 0,60% | 1.699.808,00 |
| 12.08.2021 | 68,25 | 69,14 | 68,10 | 68,75 | 1,09% | 2.088.412,00 |
| 11.08.2021 | 67,60 | 68,15 | 67,51 | 68,01 | 0,79% | 1.807.566,00 |
| 10.08.2021 | 67,22 | 67,58 | 66,96 | 67,48 | 0,36% | 1.300.082,00 |
| 09.08.2021 | 67,10 | 67,54 | 66,92 | 67,24 | 0,24% | 1.096.326,00 |
| 06.08.2021 | 66,83 | 67,45 | 66,76 | 67,08 | 0,00% | 1.293.297,00 |
| 05.08.2021 | 66,27 | 67,09 | 66,19 | 67,08 | 0,77% | 1.937.663,00 |
| 04.08.2021 | 66,74 | 67,00 | 66,30 | 66,57 | -0,16% | 1.647.430,00 |
| 03.08.2021 | 66,22 | 66,75 | 65,83 | 66,68 | 0,91% | 2.177.323,00 |
| 02.08.2021 | 66,90 | 67,52 | 66,08 | 66,08 | -0,21% | 2.023.831,00 |
| 30.07.2021 | 66,50 | 66,70 | 65,97 | 66,22 | -0,81% | 2.677.146,00 |
| 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 |