13,066$
-4,37%
Echtzeit-Aktienkurs BASF SE Spon ADR
Bid:
Ask:
Aktienkurse zur BASF SE Spon ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,00 | 13,07 | 12,92 | 13,07 | -4,34% | - |
| 25.04.2024 | 13,46 | 13,69 | 13,42 | 13,66 | -0,13% | - |
| 24.04.2024 | 13,61 | 13,73 | 13,61 | 13,68 | 0,16% | - |
| 23.04.2024 | 13,54 | 13,66 | 13,54 | 13,66 | 0,16% | - |
| 22.04.2024 | 13,59 | 13,68 | 13,47 | 13,64 | 2,01% | - |
| 19.04.2024 | 13,41 | 13,50 | 13,35 | 13,37 | -1,07% | - |
| 18.04.2024 | 13,50 | 13,60 | 13,47 | 13,51 | -0,64% | - |
| 17.04.2024 | 13,52 | 13,62 | 13,45 | 13,60 | 1,69% | - |
| 16.04.2024 | 13,47 | 13,49 | 13,34 | 13,38 | -2,03% | - |
| 15.04.2024 | 13,81 | 13,84 | 13,61 | 13,65 | -0,08% | - |
| 12.04.2024 | 13,68 | 13,78 | 13,61 | 13,66 | -2,40% | - |
| 11.04.2024 | 14,05 | 14,11 | 13,87 | 14,00 | -2,40% | - |
| 10.04.2024 | 14,23 | 14,48 | 14,23 | 14,34 | -1,39% | - |
| 09.04.2024 | 14,54 | 14,58 | 14,44 | 14,54 | -0,38% | - |
| 08.04.2024 | 14,58 | 14,61 | 14,48 | 14,60 | 0,18% | - |
| 05.04.2024 | 14,54 | 14,58 | 14,47 | 14,57 | -0,50% | - |
| 04.04.2024 | 14,85 | 14,89 | 14,63 | 14,65 | -0,59% | - |
| 03.04.2024 | 14,60 | 14,75 | 14,60 | 14,73 | 2,14% | - |
| 02.04.2024 | 14,38 | 14,44 | 14,36 | 14,42 | 1,32% | - |
| 28.03.2024 | 14,23 | 14,30 | 14,21 | 14,24 | -1,11% | - |
| 27.03.2024 | 14,24 | 14,40 | 14,24 | 14,40 | 1,06% | - |
| 26.03.2024 | 14,29 | 14,33 | 14,19 | 14,25 | -0,40% | - |
| 25.03.2024 | 14,18 | 14,36 | 14,18 | 14,30 | 0,31% | - |
| 22.03.2024 | 14,24 | 14,28 | 14,17 | 14,26 | -0,20% | - |
| 21.03.2024 | 14,27 | 14,39 | 14,27 | 14,29 | 0,24% | - |
| 20.03.2024 | 13,98 | 14,25 | 13,98 | 14,25 | 3,69% | - |
| 19.03.2024 | 13,61 | 13,74 | 13,61 | 13,74 | 3,15% | - |
| 18.03.2024 | 13,42 | 13,46 | 13,28 | 13,32 | -0,89% | - |
| 15.03.2024 | 13,36 | 13,50 | 13,36 | 13,44 | 1,34% | - |
| 14.03.2024 | 13,39 | 13,43 | 13,23 | 13,27 | -2,33% | - |
| 13.03.2024 | 13,52 | 13,64 | 13,52 | 13,58 | 0,54% | - |
| 12.03.2024 | 13,41 | 13,58 | 13,41 | 13,51 | 0,53% | - |
| 11.03.2024 | 13,30 | 13,44 | 13,30 | 13,44 | 0,68% | - |
| 08.03.2024 | 13,44 | 13,48 | 13,29 | 13,35 | -0,45% | - |
| 07.03.2024 | 13,36 | 13,49 | 13,36 | 13,41 | 1,29% | - |
| 06.03.2024 | 13,29 | 13,29 | 13,21 | 13,24 | 3,79% | - |
| 05.03.2024 | 12,63 | 12,88 | 12,63 | 12,75 | -0,43% | - |
| 04.03.2024 | 12,67 | 12,83 | 12,67 | 12,81 | -1,49% | - |
| 01.03.2024 | 12,97 | 13,06 | 12,92 | 13,00 | 1,55% | - |
| 29.02.2024 | 12,73 | 12,81 | 12,70 | 12,80 | 0,57% | - |
| 28.02.2024 | 12,71 | 12,78 | 12,71 | 12,73 | -1,15% | - |
| 27.02.2024 | 12,87 | 12,95 | 12,79 | 12,88 | 2,21% | - |
| 26.02.2024 | 12,57 | 12,74 | 12,52 | 12,60 | -0,03% | - |
| 23.02.2024 | 12,58 | 12,72 | 12,51 | 12,61 | -0,84% | - |
| 22.02.2024 | 12,53 | 12,72 | 12,53 | 12,71 | 1,05% | - |
| 21.02.2024 | 12,45 | 12,60 | 12,45 | 12,58 | 0,76% | - |
| 20.02.2024 | 12,36 | 12,50 | 12,36 | 12,49 | -0,54% | - |
| 16.02.2024 | 12,41 | 12,56 | 12,41 | 12,55 | 0,93% | - |
| 15.02.2024 | 12,29 | 12,45 | 12,29 | 12,44 | 1,29% | - |
| 14.02.2024 | 12,24 | 12,28 | 12,17 | 12,28 | 1,94% | - |
| 13.02.2024 | 12,12 | 12,22 | 12,04 | 12,04 | 0,25% | - |
| 12.02.2024 | 12,00 | 12,10 | 12,00 | 12,01 | 0,87% | - |
| 09.02.2024 | 11,91 | 11,92 | 11,80 | 11,91 | -0,87% | - |
| 08.02.2024 | 12,02 | 12,02 | 11,99 | 12,01 | 0,03% | - |
| 07.02.2024 | 12,11 | 12,12 | 11,96 | 12,01 | -1,19% | - |
| 06.02.2024 | 12,03 | 12,20 | 11,97 | 12,16 | 1,48% | - |
| 05.02.2024 | 11,95 | 11,98 | 11,88 | 11,98 | -0,49% | - |
| 02.02.2024 | 12,08 | 12,08 | 12,00 | 12,04 | 0,22% | - |
| 01.02.2024 | 11,81 | 12,02 | 11,81 | 12,01 | 0,61% | - |
| 31.01.2024 | 12,04 | 12,13 | 11,93 | 11,94 | -0,38% | - |
| 30.01.2024 | 12,04 | 12,10 | 11,97 | 11,98 | -1,66% | - |
| 29.01.2024 | 12,13 | 12,19 | 12,11 | 12,18 | -1,11% | - |
| 26.01.2024 | 12,30 | 12,45 | 12,30 | 12,32 | 1,23% | - |
| 25.01.2024 | 12,06 | 12,21 | 12,06 | 12,17 | 2,90% | - |
| 24.01.2024 | 11,85 | 11,94 | 11,81 | 11,83 | 0,05% | - |
| 23.01.2024 | 11,76 | 11,89 | 11,75 | 11,82 | 1,80% | - |
| 22.01.2024 | 11,56 | 11,69 | 11,56 | 11,61 | -0,84% | - |
| 19.01.2024 | 11,66 | 11,79 | 11,66 | 11,71 | -1,56% | - |
| 18.01.2024 | 11,76 | 11,90 | 11,76 | 11,90 | 1,73% | - |
| 17.01.2024 | 11,66 | 11,78 | 11,66 | 11,69 | -2,49% | - |
| 16.01.2024 | 12,00 | 12,03 | 11,91 | 11,99 | -1,82% | - |
| 12.01.2024 | 12,30 | 12,35 | 12,21 | 12,21 | -1,02% | - |
| 11.01.2024 | 12,33 | 12,37 | 12,20 | 12,34 | 0,03% | - |
| 10.01.2024 | 12,34 | 12,41 | 12,30 | 12,34 | -0,50% | - |
| 09.01.2024 | 12,42 | 12,50 | 12,38 | 12,40 | -3,20% | - |
| 08.01.2024 | 12,74 | 12,81 | 12,73 | 12,81 | 0,50% | - |
| 05.01.2024 | 12,75 | 12,91 | 12,74 | 12,74 | -1,74% | - |
| 04.01.2024 | 12,93 | 13,02 | 12,93 | 12,97 | 0,22% | - |
| 03.01.2024 | 13,01 | 13,05 | 12,92 | 12,94 | -3,08% | - |
| 02.01.2024 | 13,30 | 13,43 | 13,30 | 13,35 | 0,15% | - |
| 28.12.2023 | 13,44 | 13,50 | 13,33 | 13,33 | -0,92% | - |
| 27.12.2023 | 13,40 | 13,50 | 13,40 | 13,46 | 1,42% | - |
| 22.12.2023 | 13,33 | 13,35 | 13,26 | 13,27 | 0,09% | - |
| 21.12.2023 | 13,39 | 13,40 | 13,23 | 13,26 | 1,41% | - |
| 20.12.2023 | 13,27 | 13,32 | 13,07 | 13,07 | -1,36% | - |
| 19.12.2023 | 13,24 | 13,34 | 13,22 | 13,25 | 0,75% | - |
| 18.12.2023 | 13,16 | 13,17 | 13,10 | 13,15 | 0,98% | - |
| 15.12.2023 | 13,12 | 13,16 | 13,01 | 13,03 | -0,82% | - |
| 14.12.2023 | 13,18 | 13,22 | 13,11 | 13,13 | 1,04% | - |
| 13.12.2023 | 12,77 | 13,01 | 12,68 | 13,00 | 6,09% | - |
| 12.12.2023 | 12,31 | 12,35 | 12,22 | 12,25 | 0,28% | - |
| 11.12.2023 | 12,09 | 12,22 | 12,09 | 12,22 | 0,89% | - |
| 08.12.2023 | 12,05 | 12,24 | 12,05 | 12,11 | -0,31% | - |
| 07.12.2023 | 12,20 | 12,24 | 12,12 | 12,15 | 2,14% | - |
| 06.12.2023 | 11,79 | 12,02 | 11,79 | 11,89 | 0,80% | - |
| 05.12.2023 | 11,75 | 11,84 | 11,71 | 11,80 | 0,37% | - |
| 04.12.2023 | 11,71 | 11,86 | 11,71 | 11,75 | -0,38% | - |
| 01.12.2023 | 11,54 | 11,82 | 11,54 | 11,80 | 0,86% | - |
| 30.11.2023 | 11,69 | 11,73 | 11,60 | 11,70 | -0,83% | - |
| 29.11.2023 | 11,77 | 11,81 | 11,77 | 11,80 | 0,85% | - |