12,550€
0,40%
Echtzeit-Aktienkurs BASF SE Spon ADR
Bid:
Ask:
Aktienkurse zur BASF SE Spon ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,60 | 13,00 | 12,50 | 12,55 | -1,18% | - |
| 18.04.2024 | 12,80 | 12,85 | 12,55 | 12,70 | -0,39% | - |
| 17.04.2024 | 12,65 | 12,80 | 12,55 | 12,75 | 1,19% | - |
| 16.04.2024 | 12,85 | 12,85 | 12,55 | 12,60 | -1,95% | - |
| 15.04.2024 | 12,85 | 13,20 | 12,75 | 12,85 | 0,00% | - |
| 12.04.2024 | 13,10 | 13,15 | 12,80 | 12,85 | -1,53% | - |
| 11.04.2024 | 13,40 | 13,45 | 12,90 | 13,05 | -2,25% | - |
| 10.04.2024 | 13,25 | 13,60 | 13,15 | 13,35 | -0,37% | - |
| 09.04.2024 | 13,55 | 13,55 | 13,30 | 13,40 | 1,52% | 600,00 |
| 08.04.2024 | 13,80 | 13,90 | 13,20 | 13,20 | -1,86% | - |
| 05.04.2024 | 13,55 | 13,90 | 13,40 | 13,45 | -0,37% | - |
| 04.04.2024 | 13,20 | 14,00 | 13,20 | 13,50 | -0,74% | - |
| 03.04.2024 | 13,30 | 13,90 | 13,25 | 13,60 | 1,49% | 3.800,00 |
| 02.04.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | - |
| 28.03.2024 | 13,35 | 13,35 | 13,15 | 13,20 | -0,38% | - |
| 27.03.2024 | 13,15 | 13,35 | 13,00 | 13,25 | 1,15% | - |
| 26.03.2024 | 13,25 | 13,25 | 13,05 | 13,10 | -0,76% | - |
| 25.03.2024 | 13,15 | 13,25 | 13,05 | 13,20 | 0,76% | - |
| 22.03.2024 | 13,15 | 13,20 | 13,00 | 13,10 | -0,38% | 1.200,00 |
| 21.03.2024 | 13,05 | 13,40 | 13,05 | 13,15 | 1,15% | - |
| 20.03.2024 | 12,75 | 13,10 | 12,65 | 13,00 | 3,59% | - |
| 19.03.2024 | 12,25 | 12,65 | 12,15 | 12,55 | 2,03% | - |
| 18.03.2024 | 12,35 | 12,40 | 12,20 | 12,30 | -0,81% | - |
| 15.03.2024 | 12,15 | 12,40 | 12,15 | 12,40 | 1,64% | - |
| 14.03.2024 | 12,40 | 12,45 | 12,15 | 12,20 | -2,40% | - |
| 13.03.2024 | 12,35 | 12,50 | 12,30 | 12,50 | 0,40% | - |
| 12.03.2024 | 12,25 | 12,45 | 12,20 | 12,45 | 2,05% | - |
| 11.03.2024 | 12,15 | 12,30 | 12,05 | 12,20 | 0,00% | 734,00 |
| 08.03.2024 | 12,25 | 12,60 | 12,10 | 12,20 | -0,41% | - |
| 07.03.2024 | 12,15 | 12,50 | 11,95 | 12,25 | 0,82% | - |
| 06.03.2024 | 11,75 | 12,40 | 11,75 | 12,15 | 3,40% | - |
| 05.03.2024 | 12,10 | 12,10 | 11,60 | 11,75 | -0,42% | 280,00 |
| 04.03.2024 | 11,95 | 12,30 | 11,50 | 11,80 | -1,67% | 300,00 |
| 01.03.2024 | 11,85 | 12,20 | 11,75 | 12,00 | 1,27% | - |
| 29.02.2024 | 11,75 | 12,20 | 11,60 | 11,85 | 0,85% | - |
| 28.02.2024 | 11,85 | 12,20 | 11,70 | 11,75 | -1,26% | - |
| 27.02.2024 | 11,55 | 11,95 | 11,55 | 11,90 | 2,59% | 300,00 |
| 26.02.2024 | 11,75 | 12,10 | 11,50 | 11,60 | -0,43% | - |
| 23.02.2024 | 12,15 | 12,50 | 11,25 | 11,65 | -0,85% | - |
| 22.02.2024 | 11,65 | 12,10 | 11,50 | 11,75 | 1,29% | 20,00 |
| 21.02.2024 | 11,45 | 11,65 | 11,40 | 11,60 | 0,43% | - |
| 20.02.2024 | 11,45 | 11,70 | 11,35 | 11,55 | 1,76% | 4.223,00 |
| 19.02.2024 | 12,00 | 12,00 | 11,20 | 11,35 | -2,58% | - |
| 16.02.2024 | 11,55 | 12,10 | 11,50 | 11,65 | 0,87% | 84,00 |
| 15.02.2024 | 11,40 | 11,80 | 11,35 | 11,55 | 0,87% | - |
| 14.02.2024 | 11,35 | 11,45 | 11,25 | 11,45 | 1,78% | - |
| 13.02.2024 | 11,50 | 11,70 | 11,15 | 11,25 | 0,90% | - |
| 12.02.2024 | 11,05 | 11,40 | 11,05 | 11,15 | 0,90% | - |
| 09.02.2024 | 11,15 | 11,25 | 10,80 | 11,05 | -0,90% | - |
| 08.02.2024 | 11,15 | 11,50 | 11,10 | 11,15 | 0,00% | - |
| 07.02.2024 | 11,35 | 11,70 | 11,10 | 11,15 | -1,33% | - |
| 06.02.2024 | 11,15 | 11,50 | 11,00 | 11,30 | 1,35% | - |
| 05.02.2024 | 11,15 | 11,50 | 11,05 | 11,15 | 0,00% | - |
| 02.02.2024 | 11,15 | 11,50 | 11,05 | 11,15 | 0,90% | - |
| 01.02.2024 | 11,05 | 11,40 | 10,90 | 11,05 | 0,00% | - |
| 31.01.2024 | 11,10 | 11,50 | 11,05 | 11,05 | 0,00% | 45,00 |
| 30.01.2024 | 11,25 | 11,60 | 11,05 | 11,05 | -1,78% | 200,00 |
| 29.01.2024 | 11,35 | 11,70 | 11,20 | 11,25 | -0,88% | - |
| 26.01.2024 | 11,60 | 11,60 | 11,20 | 11,35 | 1,34% | 1.000,00 |
| 25.01.2024 | 10,95 | 11,30 | 10,85 | 11,20 | 3,23% | 500,00 |
| 24.01.2024 | 10,95 | 11,40 | 10,80 | 10,85 | -0,46% | - |
| 23.01.2024 | 10,75 | 11,20 | 10,75 | 10,90 | 1,87% | 2.968,00 |
| 22.01.2024 | 10,85 | 11,20 | 10,60 | 10,70 | -0,47% | - |
| 19.01.2024 | 10,75 | 11,40 | 10,65 | 10,75 | -1,83% | - |
| 18.01.2024 | 11,20 | 11,20 | 10,70 | 10,95 | 1,86% | - |
| 17.01.2024 | 10,95 | 11,30 | 10,70 | 10,75 | -2,71% | 30,00 |
| 16.01.2024 | 11,05 | 11,10 | 10,95 | 11,05 | -0,90% | - |
| 15.01.2024 | 11,25 | 11,60 | 11,15 | 11,15 | 0,00% | - |
| 12.01.2024 | 11,35 | 11,60 | 11,10 | 11,15 | -0,89% | - |
| 11.01.2024 | 11,35 | 11,70 | 11,15 | 11,25 | 0,00% | - |
| 10.01.2024 | 11,35 | 11,80 | 11,20 | 11,25 | -0,88% | - |
| 09.01.2024 | 11,55 | 11,90 | 11,30 | 11,35 | -2,99% | - |
| 08.01.2024 | 11,65 | 12,10 | 11,50 | 11,70 | 0,43% | 25,00 |
| 05.01.2024 | 12,20 | 12,20 | 11,50 | 11,65 | -1,69% | - |
| 04.01.2024 | 11,95 | 12,30 | 11,80 | 11,85 | 0,00% | - |
| 03.01.2024 | 12,25 | 12,60 | 11,85 | 11,85 | -2,87% | - |
| 02.01.2024 | 12,25 | 12,70 | 12,05 | 12,20 | 0,41% | - |
| 29.12.2023 | 12,15 | 12,50 | 12,10 | 12,15 | 0,83% | 629,00 |
| 28.12.2023 | 12,15 | 12,25 | 12,05 | 12,05 | -0,82% | - |
| 27.12.2023 | 12,15 | 12,15 | 12,05 | 12,15 | 0,83% | - |
| 22.12.2023 | 12,15 | 12,50 | 12,00 | 12,05 | 0,00% | - |
| 21.12.2023 | 12,05 | 12,50 | 12,00 | 12,05 | 0,84% | - |
| 20.12.2023 | 12,15 | 12,50 | 11,95 | 11,95 | -0,83% | - |
| 19.12.2023 | 12,05 | 12,50 | 12,05 | 12,05 | 1,26% | - |
| 18.12.2023 | 12,00 | 12,40 | 11,90 | 11,90 | -0,42% | - |
| 15.12.2023 | 12,05 | 12,50 | 11,95 | 11,95 | 0,00% | - |
| 14.12.2023 | 11,95 | 12,60 | 11,95 | 11,95 | 0,00% | - |
| 13.12.2023 | 11,55 | 12,20 | 11,55 | 11,95 | 5,29% | 2.256,00 |
| 12.12.2023 | 11,35 | 11,80 | 11,35 | 11,35 | 0,00% | 80,00 |
| 11.12.2023 | 11,25 | 11,50 | 11,10 | 11,35 | 0,89% | - |
| 08.12.2023 | 11,25 | 11,60 | 11,10 | 11,25 | 0,00% | - |
| 07.12.2023 | 11,10 | 11,50 | 11,05 | 11,25 | 1,81% | - |
| 06.12.2023 | 10,95 | 11,30 | 10,70 | 11,05 | 3,27% | 533,00 |
| 05.12.2023 | 10,85 | 10,95 | 10,70 | 10,70 | -1,38% | - |
| 04.12.2023 | 11,20 | 11,30 | 10,80 | 10,85 | 4,33% | - |
| 01.12.2023 | 10,70 | 10,85 | 10,40 | 10,40 | -3,26% | - |
| 30.11.2023 | 10,75 | 11,00 | 10,55 | 10,75 | 0,00% | - |
| 29.11.2023 | 10,65 | 11,10 | 10,40 | 10,75 | 0,94% | - |
| 28.11.2023 | 10,75 | 11,10 | 10,40 | 10,65 | -0,93% | - |
| 27.11.2023 | 11,15 | 11,20 | 10,70 | 10,75 | -2,27% | 4.700,00 |