Börse:
71,695€
0,40%
Echtzeit-Aktienkurs BASF SE NA O.N.
Bid:
71,600€
Ask:
71,790€
Aktienkurse zur BASF SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 71,58 | 71,77 | 70,96 | 71,38 | -0,10% | 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 |
| 09.03.2021 | 72,51 | 72,76 | 71,60 | 71,78 | -1,14% | 3.926.631,00 |
| 08.03.2021 | 71,11 | 72,84 | 70,83 | 72,61 | 2,73% | 3.954.915,00 |
| 05.03.2021 | 70,92 | 71,75 | 70,50 | 70,68 | -0,56% | 2.849.252,00 |
| 04.03.2021 | 70,62 | 71,33 | 70,35 | 71,08 | -0,08% | 2.050.789,00 |
| 03.03.2021 | 70,54 | 71,65 | 70,50 | 71,14 | 1,24% | 2.683.854,00 |
| 02.03.2021 | 68,39 | 70,27 | 68,30 | 70,27 | 1,71% | 2.896.907,00 |
| 01.03.2021 | 68,50 | 69,31 | 68,32 | 69,09 | 2,01% | 2.436.474,00 |
| 26.02.2021 | 66,40 | 68,40 | 65,80 | 67,73 | -0,63% | 4.092.028,00 |
| 25.02.2021 | 69,57 | 69,67 | 68,12 | 68,16 | -1,79% | 2.449.919,00 |
| 24.02.2021 | 68,28 | 69,45 | 67,95 | 69,40 | 1,58% | 2.390.063,00 |
| 23.02.2021 | 69,31 | 69,63 | 67,37 | 68,32 | -0,97% | 2.823.287,00 |
| 22.02.2021 | 67,89 | 69,10 | 67,17 | 68,99 | 1,46% | 2.379.945,00 |
| 19.02.2021 | 67,25 | 68,30 | 66,95 | 68,00 | 1,45% | 2.716.801,00 |
| 18.02.2021 | 66,85 | 67,80 | 66,75 | 67,03 | -0,19% | 1.935.256,00 |
| 17.02.2021 | 67,53 | 68,00 | 67,01 | 67,16 | -0,75% | 1.870.842,00 |
| 16.02.2021 | 67,41 | 67,99 | 67,10 | 67,67 | 0,40% | 1.650.603,00 |
| 15.02.2021 | 67,24 | 67,65 | 67,00 | 67,40 | 0,87% | 1.420.021,00 |
| 12.02.2021 | 66,76 | 67,12 | 65,88 | 66,82 | -0,37% | 1.907.928,00 |
| 11.02.2021 | 67,07 | 67,51 | 66,74 | 67,07 | -0,12% | 1.685.691,00 |
| 10.02.2021 | 67,44 | 67,86 | 66,52 | 67,15 | -0,18% | 2.030.589,00 |
| 09.02.2021 | 67,23 | 67,38 | 66,59 | 67,27 | -0,13% | 1.759.355,00 |
| 08.02.2021 | 67,13 | 67,95 | 67,06 | 67,36 | 0,82% | 1.831.771,00 |
| 05.02.2021 | 66,55 | 67,03 | 66,09 | 66,81 | 0,23% | 1.925.658,00 |
| 04.02.2021 | 66,16 | 66,69 | 65,94 | 66,66 | 0,76% | 1.923.366,00 |
| 03.02.2021 | 66,03 | 66,40 | 65,58 | 66,16 | 1,12% | 2.151.723,00 |
| 02.02.2021 | 65,40 | 65,93 | 65,06 | 65,43 | 0,96% | 2.387.910,00 |
| 01.02.2021 | 64,56 | 65,16 | 64,14 | 64,81 | 1,54% | 2.261.944,00 |
| 29.01.2021 | 63,26 | 64,77 | 62,97 | 63,83 | -1,08% | 4.117.710,00 |
| 28.01.2021 | 63,19 | 64,83 | 62,56 | 64,53 | 1,02% | 3.052.869,00 |
| 27.01.2021 | 64,90 | 65,32 | 62,60 | 63,88 | -2,08% | 4.620.843,00 |
| 26.01.2021 | 64,65 | 65,89 | 64,36 | 65,24 | 1,10% | 2.553.918,00 |
| 25.01.2021 | 66,67 | 67,04 | 64,05 | 64,53 | -2,64% | 3.433.739,00 |
| 22.01.2021 | 66,70 | 66,72 | 65,82 | 66,28 | -1,56% | 2.743.203,00 |
| 21.01.2021 | 67,75 | 68,08 | 66,99 | 67,33 | -0,04% | 2.344.062,00 |
| 20.01.2021 | 67,30 | 68,17 | 66,99 | 67,36 | 1,16% | 2.915.428,00 |
| 19.01.2021 | 67,96 | 68,16 | 66,46 | 66,59 | -1,32% | 2.469.283,00 |
| 18.01.2021 | 66,50 | 67,60 | 66,50 | 67,48 | 0,28% | 1.416.376,00 |
| 15.01.2021 | 67,64 | 68,02 | 66,11 | 67,29 | -1,19% | 3.887.322,00 |
| 14.01.2021 | 68,12 | 68,41 | 67,72 | 68,10 | 0,10% | 2.127.852,00 |
| 13.01.2021 | 68,10 | 68,75 | 67,61 | 68,03 | 0,19% | 3.096.228,00 |
| 12.01.2021 | 68,50 | 68,83 | 67,30 | 67,90 | 0,52% | 3.245.940,00 |
| 11.01.2021 | 67,51 | 68,17 | 66,61 | 67,55 | -1,50% | 2.918.312,00 |
| 08.01.2021 | 69,00 | 69,24 | 68,01 | 68,58 | 0,25% | 3.035.733,00 |
| 07.01.2021 | 67,93 | 68,53 | 67,13 | 68,41 | 1,54% | 3.655.366,00 |
| 06.01.2021 | 65,24 | 67,55 | 65,14 | 67,37 | 4,61% | 5.187.251,00 |
| 05.01.2021 | 64,30 | 65,47 | 63,26 | 64,40 | -0,76% | 2.770.337,00 |
| 04.01.2021 | 65,48 | 66,07 | 64,43 | 64,89 | 0,26% | 2.741.508,00 |
| 30.12.2020 | 65,40 | 65,40 | 64,57 | 64,72 | -0,54% | 1.144.797,00 |
| 29.12.2020 | 65,74 | 65,93 | 64,86 | 65,07 | -0,23% | 2.112.445,00 |
| 28.12.2020 | 65,20 | 65,75 | 65,17 | 65,22 | 0,82% | 2.008.445,00 |
| 23.12.2020 | 63,97 | 64,98 | 63,96 | 64,69 | 1,32% | 1.802.073,00 |
| 22.12.2020 | 63,84 | 64,54 | 63,64 | 63,85 | 0,50% | 2.923.353,00 |
| 21.12.2020 | 63,20 | 63,53 | 61,63 | 63,53 | -1,53% | 4.515.567,00 |
| 18.12.2020 | 65,02 | 65,58 | 64,52 | 64,52 | -0,59% | 7.045.920,00 |
| 17.12.2020 | 64,78 | 65,23 | 64,54 | 64,90 | 1,09% | 3.177.817,00 |
| 16.12.2020 | 64,97 | 65,61 | 63,97 | 64,20 | -0,86% | 3.232.740,00 |
| 15.12.2020 | 63,77 | 65,12 | 63,64 | 64,76 | 1,35% | 3.542.581,00 |
| 14.12.2020 | 63,88 | 64,84 | 63,76 | 63,90 | 1,25% | 3.180.765,00 |
| 11.12.2020 | 63,97 | 63,97 | 62,32 | 63,11 | -1,45% | 3.423.455,00 |
| 10.12.2020 | 63,48 | 65,09 | 63,32 | 64,04 | 0,95% | 5.290.522,00 |
| 09.12.2020 | 62,39 | 64,23 | 62,26 | 63,44 | 2,95% | 6.583.366,00 |
| 08.12.2020 | 60,86 | 61,95 | 60,69 | 61,62 | 1,43% | 2.850.469,00 |
| 07.12.2020 | 60,90 | 60,90 | 59,88 | 60,75 | -0,48% | 1.837.374,00 |
| 04.12.2020 | 60,60 | 61,17 | 60,36 | 61,04 | 0,63% | 2.058.165,00 |
| 03.12.2020 | 60,87 | 60,92 | 59,91 | 60,66 | -0,51% | 2.673.588,00 |
| 02.12.2020 | 61,04 | 61,04 | 60,10 | 60,97 | -0,23% | 2.689.407,00 |
| 01.12.2020 | 61,70 | 61,98 | 60,77 | 61,11 | -0,36% | 2.781.855,00 |
| 30.11.2020 | 60,54 | 62,67 | 60,15 | 61,33 | 0,67% | 5.433.895,00 |
| 27.11.2020 | 59,89 | 61,29 | 59,79 | 60,92 | 1,42% | 3.448.051,00 |
| 26.11.2020 | 60,14 | 60,45 | 59,59 | 60,07 | -0,23% | 1.722.062,00 |
| 25.11.2020 | 61,28 | 61,30 | 59,45 | 60,21 | -1,54% | 3.679.308,00 |
| 24.11.2020 | 59,08 | 61,15 | 59,04 | 61,15 | 4,74% | 4.133.780,00 |
| 23.11.2020 | 58,01 | 59,25 | 58,01 | 58,38 | 1,27% | 2.778.391,00 |
| 20.11.2020 | 57,52 | 58,03 | 57,28 | 57,65 | -0,22% | 2.819.492,00 |
| 19.11.2020 | 58,10 | 58,29 | 57,50 | 57,78 | -1,58% | 2.385.840,00 |
| 18.11.2020 | 57,75 | 58,99 | 57,38 | 58,71 | 1,29% | 2.925.691,00 |
| 17.11.2020 | 57,22 | 58,05 | 57,03 | 57,96 | 1,19% | 2.211.728,00 |
| 16.11.2020 | 56,68 | 58,34 | 56,36 | 57,28 | 2,29% | 3.607.158,00 |
| 13.11.2020 | 55,12 | 56,30 | 54,83 | 56,00 | 0,70% | 3.037.076,00 |