11,150€
3,24%
Echtzeit-Aktienkurs BASF SE Spon ADR
Bid:
Ask:
Aktienkurse zur BASF SE Spon ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,25 | 11,35 | 11,15 | 11,15 | 3,24% | - |
| 24.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 23.04.2025 | 10,80 | 11,20 | 10,80 | 11,20 | 0,90% | 2.211,00 |
| 22.04.2025 | 10,60 | 11,10 | 10,20 | 11,10 | 7,77% | 3,00 |
| 17.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 16.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 15.04.2025 | 10,30 | 10,90 | 10,20 | 10,20 | 0,99% | 80,00 |
| 14.04.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | 50,00 |
| 11.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 10.04.2025 | 11,20 | 11,20 | 10,50 | 10,50 | -3,67% | 210,00 |
| 09.04.2025 | 9,65 | 10,90 | 9,65 | 10,90 | 4,81% | 507,00 |
| 08.04.2025 | 10,30 | 10,60 | 10,30 | 10,40 | 4,52% | 761,00 |
| 07.04.2025 | 10,20 | 10,40 | 9,50 | 9,95 | -2,45% | 2.624,00 |
| 04.04.2025 | 10,60 | 10,60 | 10,20 | 10,20 | -7,27% | - |
| 03.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 02.04.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -2,61% | - |
| 01.04.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 2,68% | 1.676,00 |
| 31.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 28.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 27.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 26.03.2025 | 12,40 | 12,40 | 12,10 | 12,10 | -0,82% | - |
| 25.03.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -2,40% | - |
| 24.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 21.03.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -3,91% | 40,00 |
| 20.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 19.03.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | - |
| 18.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 17.03.2025 | 13,10 | 13,40 | 12,90 | 13,40 | 5,51% | 466,00 |
| 14.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 13.03.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 12.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 11.03.2025 | 13,00 | 13,10 | 13,00 | 13,10 | -1,50% | 72,00 |
| 10.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 07.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 06.03.2025 | 13,10 | 13,40 | 13,10 | 13,30 | 9,02% | 3.275,00 |
| 05.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 04.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 03.03.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | 840,00 |
| 28.02.2025 | 11,80 | 12,10 | 11,70 | 12,10 | 0,00% | 520,00 |
| 27.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 26.02.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | 15,00 |
| 25.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 24.02.2025 | 12,10 | 12,10 | 12,00 | 12,00 | 1,69% | 500,00 |
| 21.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 20.02.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -4,10% | 600,00 |
| 19.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 18.02.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 5,00 |
| 17.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 14.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 13.02.2025 | 12,10 | 12,90 | 12,10 | 12,90 | 7,50% | 62,00 |
| 12.02.2025 | 11,60 | 12,10 | 11,60 | 12,00 | 2,56% | 607,00 |
| 11.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 10.02.2025 | 11,70 | 11,80 | 11,60 | 11,80 | 0,00% | 412,00 |
| 07.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 6,31% | - |
| 06.02.2025 | 11,10 | 11,10 | 11,00 | 11,10 | 1,83% | 2,00 |
| 05.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 04.02.2025 | 10,90 | 11,40 | 10,90 | 11,40 | 4,59% | 1,00 |
| 03.02.2025 | 10,70 | 11,00 | 10,70 | 10,90 | -5,22% | 712,00 |
| 31.01.2025 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | 1.700,00 |
| 30.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 29.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 28.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 27.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 24.01.2025 | 11,20 | 11,50 | 11,20 | 11,50 | 0,88% | 30,00 |
| 23.01.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 1,79% | 40,00 |
| 22.01.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 0,90% | 159,00 |
| 21.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 20.01.2025 | 10,90 | 11,00 | 10,80 | 11,00 | 2,80% | 1.408,00 |
| 17.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 16.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 15.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 14.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 13.01.2025 | 10,20 | 10,40 | 10,20 | 10,30 | -0,96% | 512,00 |
| 10.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -5,45% | 100,00 |
| 09.01.2025 | 10,40 | 11,00 | 10,40 | 11,00 | 4,76% | 1,00 |
| 08.01.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 2,94% | 65,00 |
| 07.01.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -4,67% | - |
| 06.01.2025 | 10,10 | 10,70 | 10,10 | 10,70 | 2,88% | 13,00 |
| 03.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 02.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 30.12.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 27.12.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 23.12.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 20.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 19.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 18.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 17.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 16.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 13.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 12.12.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | 300,00 |
| 11.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 10.12.2024 | 11,00 | 11,00 | 10,80 | 10,80 | 0,00% | 481,00 |
| 09.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 06.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 05.12.2024 | 10,60 | 11,00 | 10,60 | 11,00 | 2,80% | 30,00 |
| 04.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 03.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 02.12.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 29.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 28.11.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |