Echtzeit-Aktienkurs BASF SE/Aktienanleihe/5%/Call/DZ
Bid:
Ask:
Aktienkurse zur BASF SE/Aktienanleihe/5%/Call/DZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2020 | 85,77 | 86,98 | 84,47 | 85,46 | 3,95% | - |
| 15.06.2020 | 81,20 | 82,21 | 81,20 | 82,21 | -3,18% | - |
| 12.06.2020 | 84,91 | 84,91 | 84,91 | 84,91 | -1,74% | - |
| 11.06.2020 | 86,41 | 86,41 | 86,41 | 86,41 | -3,91% | - |
| 10.06.2020 | 90,50 | 90,50 | 89,93 | 89,93 | -1,00% | - |
| 09.06.2020 | 90,84 | 90,84 | 90,84 | 90,84 | -1,36% | - |
| 08.06.2020 | 92,09 | 92,09 | 92,09 | 92,09 | 0,94% | - |
| 05.06.2020 | 91,23 | 91,23 | 91,23 | 91,23 | 2,45% | - |
| 04.06.2020 | 89,77 | 91,02 | 87,75 | 89,05 | 0,87% | - |
| 03.06.2020 | 87,57 | 88,28 | 87,57 | 88,28 | 6,02% | - |
| 02.06.2020 | 82,03 | 84,92 | 81,85 | 83,27 | 2,97% | - |
| 29.05.2020 | 80,87 | 80,87 | 80,87 | 80,87 | -0,57% | - |
| 28.05.2020 | 81,84 | 82,62 | 80,75 | 81,33 | 1,73% | - |
| 27.05.2020 | 79,95 | 79,95 | 79,95 | 79,95 | 5,39% | - |
| 26.05.2020 | 76,92 | 77,52 | 75,86 | 75,86 | 2,17% | - |
| 25.05.2020 | 74,74 | 75,70 | 73,93 | 74,25 | 0,92% | - |
| 22.05.2020 | 73,57 | 73,57 | 73,57 | 73,57 | -0,53% | - |
| 21.05.2020 | 74,55 | 75,35 | 73,60 | 73,96 | 0,22% | - |
| 20.05.2020 | 73,80 | 73,80 | 73,80 | 73,80 | -0,54% | - |
| 19.05.2020 | 74,55 | 75,95 | 72,83 | 74,20 | 1,97% | - |
| 18.05.2020 | 72,19 | 72,77 | 71,72 | 72,77 | 5,60% | - |
| 15.05.2020 | 68,91 | 68,91 | 68,91 | 68,91 | 1,17% | - |
| 14.05.2020 | 68,63 | 68,63 | 67,57 | 68,11 | -7,04% | - |
| 13.05.2020 | 73,27 | 73,27 | 73,27 | 73,27 | -0,76% | - |
| 12.05.2020 | 73,83 | 73,83 | 73,83 | 73,83 | -2,77% | - |
| 11.05.2020 | 75,93 | 75,93 | 75,93 | 75,93 | 1,28% | - |
| 08.05.2020 | 74,97 | 74,97 | 74,97 | 74,97 | 0,73% | - |
| 07.05.2020 | 73,58 | 74,64 | 73,40 | 74,43 | -0,97% | - |
| 06.05.2020 | 75,33 | 75,33 | 75,16 | 75,16 | -0,03% | - |
| 05.05.2020 | 74,33 | 75,18 | 74,11 | 75,18 | 1,80% | - |
| 04.05.2020 | 73,85 | 73,85 | 73,85 | 73,85 | -7,05% | - |
| 30.04.2020 | 79,45 | 79,45 | 79,45 | 79,45 | 2,56% | - |
| 29.04.2020 | 77,48 | 80,86 | 76,87 | 77,47 | 1,08% | - |
| 28.04.2020 | 76,58 | 77,35 | 76,58 | 76,64 | 4,61% | - |
| 27.04.2020 | 73,26 | 73,26 | 73,26 | 73,26 | 0,92% | - |
| 24.04.2020 | 72,59 | 72,59 | 72,59 | 72,59 | -0,67% | - |
| 23.04.2020 | 72,48 | 73,08 | 72,48 | 73,08 | 2,04% | - |
| 22.04.2020 | 71,18 | 72,74 | 71,18 | 71,62 | 0,79% | - |
| 21.04.2020 | 71,19 | 71,19 | 71,06 | 71,06 | -3,25% | - |
| 20.04.2020 | 75,90 | 75,90 | 73,18 | 73,45 | -1,67% | - |
| 17.04.2020 | 74,79 | 74,79 | 74,70 | 74,70 | 3,35% | - |
| 16.04.2020 | 72,97 | 73,64 | 71,39 | 72,28 | -5,63% | - |
| 15.04.2020 | 76,84 | 77,02 | 72,11 | 76,59 | -0,38% | - |
| 14.04.2020 | 76,64 | 78,25 | 75,59 | 76,88 | 3,10% | - |
| 09.04.2020 | 74,57 | 74,57 | 74,57 | 74,57 | 1,65% | - |
| 08.04.2020 | 73,99 | 74,75 | 73,15 | 73,36 | -0,86% | - |
| 07.04.2020 | 75,07 | 75,26 | 74,00 | 74,00 | 6,09% | - |
| 06.04.2020 | 69,75 | 69,75 | 69,75 | 69,75 | 4,76% | - |
| 03.04.2020 | 66,58 | 66,58 | 66,58 | 66,58 | 1,09% | - |
| 02.04.2020 | 65,86 | 65,86 | 65,86 | 65,86 | -1,54% | - |
| 01.04.2020 | 66,57 | 67,54 | 65,11 | 66,89 | -2,31% | - |
| 31.03.2020 | 68,00 | 68,47 | 68,00 | 68,47 | 3,55% | - |
| 30.03.2020 | 66,12 | 66,12 | 66,12 | 66,12 | -5,66% | - |
| 27.03.2020 | 70,09 | 70,09 | 70,09 | 70,09 | 1,36% | - |
| 26.03.2020 | 69,15 | 69,15 | 69,15 | 69,15 | -0,03% | - |
| 25.03.2020 | 70,39 | 70,39 | 69,17 | 69,17 | -1,34% | - |
| 24.03.2020 | 67,86 | 70,11 | 67,86 | 70,11 | 7,51% | - |
| 19.03.2020 | 65,21 | 65,21 | 65,21 | 65,21 | 1,40% | - |
| 18.03.2020 | 64,31 | 64,31 | 64,31 | 64,31 | 4,10% | - |
| 17.03.2020 | 61,78 | 61,78 | 61,78 | 61,78 | -2,12% | - |
| 16.03.2020 | 63,12 | 63,12 | 63,12 | 63,12 | -3,80% | - |
| 13.03.2020 | 65,68 | 65,68 | 65,61 | 65,61 | -0,47% | - |
| 12.03.2020 | 65,92 | 65,92 | 65,92 | 65,92 | -10,18% | - |
| 11.03.2020 | 73,39 | 73,39 | 73,39 | 73,39 | -1,01% | - |
| 10.03.2020 | 74,14 | 74,14 | 74,14 | 74,14 | -0,64% | - |
| 09.03.2020 | 74,50 | 74,62 | 74,50 | 74,62 | -9,22% | 15.000,00 |
| 06.03.2020 | 81,99 | 82,70 | 80,31 | 82,20 | -3,74% | - |
| 05.03.2020 | 85,39 | 85,39 | 85,39 | 85,39 | 0,67% | - |
| 04.03.2020 | 84,20 | 84,82 | 84,20 | 84,82 | 1,16% | - |
| 03.03.2020 | 84,58 | 84,58 | 83,85 | 83,85 | 0,62% | - |
| 02.03.2020 | 83,33 | 83,33 | 83,33 | 83,33 | 1,09% | - |
| 28.02.2020 | 82,43 | 82,43 | 82,43 | 82,43 | -5,05% | - |
| 27.02.2020 | 88,48 | 88,74 | 86,37 | 86,81 | -1,84% | - |
| 26.02.2020 | 88,97 | 89,83 | 87,15 | 88,44 | -2,58% | - |
| 25.02.2020 | 90,78 | 90,78 | 90,78 | 90,78 | -2,54% | - |
| 24.02.2020 | 93,15 | 93,15 | 93,15 | 93,15 | -1,43% | - |
| 21.02.2020 | 94,50 | 94,50 | 94,50 | 94,50 | 0,04% | - |
| 20.02.2020 | 94,46 | 94,46 | 94,46 | 94,46 | -0,36% | - |
| 19.02.2020 | 94,80 | 94,80 | 94,80 | 94,80 | 0,07% | - |
| 18.02.2020 | 94,73 | 94,73 | 94,73 | 94,73 | -0,44% | - |
| 17.02.2020 | 95,15 | 95,15 | 95,15 | 95,15 | -0,94% | - |
| 14.02.2020 | 96,05 | 96,05 | 96,05 | 96,05 | -0,96% | - |
| 13.02.2020 | 96,98 | 96,98 | 96,98 | 96,98 | 0,29% | - |
| 12.02.2020 | 96,70 | 96,70 | 96,70 | 96,70 | 0,35% | - |
| 11.02.2020 | 96,36 | 96,36 | 96,36 | 96,36 | 0,63% | - |
| 10.02.2020 | 95,76 | 95,76 | 95,76 | 95,76 | -0,35% | - |
| 07.02.2020 | 96,10 | 96,10 | 96,10 | 96,10 | -0,62% | - |
| 06.02.2020 | 96,70 | 96,70 | 96,70 | 96,70 | 1,63% | - |
| 05.02.2020 | 95,15 | 95,15 | 95,15 | 95,15 | 0,82% | - |
| 04.02.2020 | 94,38 | 94,38 | 94,38 | 94,38 | -0,08% | - |
| 03.02.2020 | 94,46 | 94,46 | 94,46 | 94,46 | -1,10% | - |
| 31.01.2020 | 95,51 | 95,51 | 95,51 | 95,51 | -0,59% | - |
| 30.01.2020 | 96,08 | 96,08 | 96,08 | 96,08 | 0,01% | - |
| 29.01.2020 | 96,07 | 96,07 | 96,07 | 96,07 | 0,30% | - |
| 28.01.2020 | 95,78 | 95,78 | 95,78 | 95,78 | -0,63% | - |
| 27.01.2020 | 96,39 | 96,39 | 96,39 | 96,39 | -0,36% | - |
| 24.01.2020 | 96,74 | 96,74 | 96,74 | 96,74 | -0,47% | - |
| 23.01.2020 | 97,20 | 97,20 | 97,20 | 97,20 | -0,67% | - |
| 22.01.2020 | 97,86 | 97,86 | 97,86 | 97,86 | 0,24% | - |
| 25.03.2019 | 97,84 | 97,95 | 97,42 | 97,63 | -1,71% | - |