Echtzeit-Aktienkurs BASF SE/Aktienanleihe/3,55%/Call/BLB
Bid:
Ask:
Aktienkurse zur BASF SE/Aktienanleihe/3,55%/Call/BLB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2020 | 92,86 | 93,46 | 91,81 | 93,39 | 1,49% | - |
| 07.09.2020 | 91,72 | 92,02 | 91,72 | 92,02 | 1,46% | - |
| 04.09.2020 | 90,52 | 90,70 | 90,42 | 90,70 | 1,44% | - |
| 03.09.2020 | 90,56 | 90,56 | 89,41 | 89,41 | 0,76% | - |
| 02.09.2020 | 89,30 | 89,44 | 88,74 | 88,74 | 1,54% | - |
| 01.09.2020 | 88,45 | 88,45 | 87,39 | 87,39 | -2,30% | - |
| 31.08.2020 | 89,78 | 89,78 | 89,45 | 89,45 | 0,68% | - |
| 28.08.2020 | 89,82 | 89,82 | 88,85 | 88,85 | -0,64% | - |
| 27.08.2020 | 90,33 | 90,37 | 89,42 | 89,42 | -0,74% | - |
| 26.08.2020 | 89,85 | 90,09 | 89,64 | 90,09 | -0,27% | - |
| 25.08.2020 | 90,18 | 90,33 | 90,18 | 90,33 | 2,06% | - |
| 24.08.2020 | 88,51 | 88,51 | 88,51 | 88,51 | 3,13% | - |
| 21.08.2020 | 86,90 | 86,90 | 85,82 | 85,82 | -0,43% | - |
| 20.08.2020 | 86,23 | 86,23 | 86,19 | 86,19 | -1,33% | - |
| 19.08.2020 | 87,17 | 87,35 | 87,17 | 87,35 | 0,29% | - |
| 18.08.2020 | 86,46 | 88,68 | 86,46 | 87,10 | -0,13% | - |
| 17.08.2020 | 87,10 | 87,69 | 86,70 | 87,21 | 0,05% | - |
| 14.08.2020 | 86,41 | 87,17 | 86,41 | 87,17 | -1,91% | - |
| 13.08.2020 | 89,01 | 89,01 | 88,87 | 88,87 | -0,27% | - |
| 12.08.2020 | 88,22 | 89,11 | 88,22 | 89,11 | 1,18% | - |
| 11.08.2020 | 88,01 | 88,07 | 87,91 | 88,07 | 3,55% | - |
| 10.08.2020 | 84,46 | 85,05 | 84,46 | 85,05 | 1,17% | - |
| 07.08.2020 | 83,37 | 84,07 | 83,37 | 84,07 | -0,44% | - |
| 06.08.2020 | 84,67 | 84,67 | 84,44 | 84,44 | -0,61% | - |
| 05.08.2020 | 84,91 | 84,96 | 84,91 | 84,96 | 2,36% | - |
| 04.08.2020 | 83,71 | 83,71 | 83,00 | 83,00 | -0,99% | - |
| 03.08.2020 | 81,97 | 84,19 | 81,41 | 83,83 | 2,26% | - |
| 31.07.2020 | 82,16 | 82,16 | 81,98 | 81,98 | -0,40% | - |
| 30.07.2020 | 83,82 | 83,82 | 82,31 | 82,31 | -4,70% | - |
| 29.07.2020 | 86,08 | 86,37 | 85,96 | 86,37 | -3,50% | - |
| 28.07.2020 | 89,10 | 89,50 | 89,10 | 89,50 | 0,37% | - |
| 27.07.2020 | 89,09 | 89,30 | 89,09 | 89,17 | -0,79% | - |
| 24.07.2020 | 89,88 | 89,88 | 89,88 | 89,88 | -1,14% | - |
| 23.07.2020 | 91,13 | 91,82 | 90,72 | 90,92 | -0,16% | - |
| 22.07.2020 | 91,14 | 91,51 | 90,81 | 91,07 | 0,83% | - |
| 21.07.2020 | 90,64 | 91,03 | 90,17 | 90,32 | 0,64% | - |
| 20.07.2020 | 88,29 | 89,75 | 88,29 | 89,75 | 0,77% | - |
| 17.07.2020 | 88,59 | 89,06 | 88,59 | 89,06 | 0,06% | - |
| 16.07.2020 | 88,11 | 89,06 | 87,94 | 89,01 | 0,29% | - |
| 15.07.2020 | 88,18 | 89,12 | 87,67 | 88,75 | 1,42% | - |
| 14.07.2020 | 87,13 | 87,54 | 86,40 | 87,51 | -0,17% | - |
| 13.07.2020 | 87,15 | 87,95 | 87,03 | 87,66 | 1,87% | - |
| 10.07.2020 | 84,78 | 86,35 | 84,65 | 86,05 | 0,78% | - |
| 09.07.2020 | 85,69 | 87,23 | 85,28 | 85,38 | -0,51% | - |
| 08.07.2020 | 86,34 | 86,89 | 85,82 | 85,82 | -1,61% | - |
| 07.07.2020 | 86,49 | 87,32 | 86,32 | 87,22 | -0,07% | - |
| 06.07.2020 | 88,23 | 88,26 | 86,86 | 87,28 | 1,18% | - |
| 03.07.2020 | 87,01 | 87,01 | 86,26 | 86,26 | -1,25% | - |
| 02.07.2020 | 86,12 | 87,77 | 85,85 | 87,35 | 3,12% | - |
| 01.07.2020 | 84,14 | 84,95 | 84,14 | 84,71 | -1,17% | - |
| 30.06.2020 | 85,66 | 85,87 | 84,96 | 85,71 | -0,67% | - |
| 29.06.2020 | 85,89 | 86,29 | 85,89 | 86,29 | 2,81% | - |
| 26.06.2020 | 85,19 | 85,19 | 83,93 | 83,93 | -1,73% | - |
| 25.06.2020 | 84,94 | 85,54 | 84,25 | 85,41 | 0,00% | - |
| 24.06.2020 | 87,44 | 87,62 | 85,36 | 85,41 | -2,76% | - |
| 23.06.2020 | 87,75 | 88,01 | 87,75 | 87,83 | 1,81% | - |
| 22.06.2020 | 86,08 | 86,27 | 86,08 | 86,27 | -0,71% | - |
| 19.06.2020 | 87,15 | 87,15 | 86,89 | 86,89 | 0,12% | - |
| 18.06.2020 | 86,79 | 86,79 | 86,79 | 86,79 | 1,65% | - |
| 17.06.2020 | 85,28 | 86,23 | 85,08 | 85,38 | 0,15% | - |
| 16.06.2020 | 85,25 | 85,25 | 85,25 | 85,25 | 2,87% | - |
| 15.06.2020 | 81,55 | 83,05 | 81,45 | 82,87 | -0,83% | - |
| 12.06.2020 | 85,29 | 85,29 | 83,56 | 83,56 | -1,96% | - |
| 11.06.2020 | 87,23 | 87,56 | 85,04 | 85,23 | -5,15% | - |
| 10.06.2020 | 91,70 | 91,90 | 89,58 | 89,86 | -1,40% | - |
| 09.06.2020 | 90,81 | 91,14 | 90,81 | 91,14 | -1,60% | - |
| 08.06.2020 | 92,58 | 92,98 | 92,58 | 92,62 | 0,50% | - |
| 05.06.2020 | 91,80 | 92,80 | 91,00 | 92,16 | 2,24% | - |
| 04.06.2020 | 88,73 | 90,97 | 88,61 | 90,14 | 0,91% | - |
| 03.06.2020 | 86,96 | 89,34 | 86,96 | 89,33 | 4,98% | - |
| 02.06.2020 | 85,43 | 85,43 | 85,09 | 85,09 | 5,82% | - |
| 29.05.2020 | 81,29 | 81,29 | 80,41 | 80,41 | -3,54% | - |
| 28.05.2020 | 82,43 | 83,36 | 82,35 | 83,36 | 2,13% | - |
| 27.05.2020 | 79,58 | 82,17 | 79,12 | 81,62 | 3,90% | - |
| 26.05.2020 | 77,81 | 78,95 | 77,59 | 78,56 | 2,64% | - |
| 25.05.2020 | 75,53 | 76,71 | 74,93 | 76,54 | 2,14% | - |
| 22.05.2020 | 75,03 | 75,13 | 74,94 | 74,94 | -0,20% | - |
| 21.05.2020 | 75,37 | 76,36 | 74,92 | 75,09 | -1,46% | - |
| 20.05.2020 | 74,50 | 76,20 | 74,50 | 76,20 | 1,14% | - |
| 19.05.2020 | 74,27 | 75,34 | 74,27 | 75,34 | 3,15% | - |
| 18.05.2020 | 73,04 | 73,04 | 73,04 | 73,04 | 3,88% | - |
| 15.05.2020 | 70,13 | 70,49 | 69,87 | 70,31 | 0,88% | - |
| 14.05.2020 | 69,93 | 69,93 | 68,79 | 69,70 | -1,68% | - |
| 13.05.2020 | 72,75 | 73,07 | 70,86 | 70,89 | -5,13% | - |
| 12.05.2020 | 74,78 | 74,98 | 74,11 | 74,72 | 0,08% | - |
| 11.05.2020 | 76,46 | 76,67 | 74,39 | 74,66 | -1,78% | - |
| 08.05.2020 | 76,99 | 76,99 | 75,85 | 76,01 | 0,01% | - |
| 07.05.2020 | 75,92 | 76,48 | 75,70 | 76,00 | 0,32% | - |
| 06.05.2020 | 76,68 | 77,18 | 75,72 | 75,76 | -2,14% | - |
| 05.05.2020 | 76,93 | 77,50 | 75,82 | 77,42 | 1,61% | - |
| 04.05.2020 | 76,01 | 76,19 | 75,92 | 76,19 | -5,01% | - |
| 30.04.2020 | 80,21 | 80,21 | 80,21 | 80,21 | -1,72% | - |
| 29.04.2020 | 79,14 | 81,61 | 79,14 | 81,61 | 3,82% | - |
| 28.04.2020 | 77,03 | 79,05 | 77,03 | 78,61 | 3,95% | - |
| 27.04.2020 | 75,47 | 75,69 | 74,62 | 75,62 | 2,77% | - |
| 24.04.2020 | 74,73 | 74,73 | 73,58 | 73,58 | -2,72% | - |
| 23.04.2020 | 74,82 | 75,82 | 73,69 | 75,64 | 2,38% | - |
| 22.04.2020 | 73,24 | 74,00 | 72,99 | 73,88 | 1,64% | - |
| 21.04.2020 | 73,60 | 74,11 | 72,46 | 72,69 | -4,27% | - |
| 20.04.2020 | 76,26 | 76,40 | 74,75 | 75,93 | 0,01% | - |