11,950€
3,02%
Echtzeit-Aktienkurs BASF SE Spon ADR
Bid:
Ask:
Aktienkurse zur BASF SE Spon ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 11,60 | 11,90 | 11,60 | 11,90 | 2,59% | 823,00 |
| 21.08.2025 | 11,80 | 11,80 | 11,60 | 11,60 | 0,00% | 40,00 |
| 20.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 19.08.2025 | 11,40 | 11,90 | 11,40 | 11,90 | 5,31% | 3,00 |
| 18.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 15.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 14.08.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 3,64% | 80,00 |
| 13.08.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,00% | 1.556,00 |
| 12.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 11.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 08.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 07.08.2025 | 10,50 | 11,20 | 10,50 | 11,20 | 6,67% | 489,00 |
| 06.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 05.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 04.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | 4,00 |
| 01.08.2025 | 10,50 | 10,90 | 10,50 | 10,90 | 0,93% | 200,00 |
| 31.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 30.07.2025 | 10,90 | 11,20 | 10,70 | 10,70 | -3,60% | 11,00 |
| 29.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 28.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 25.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 24.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 23.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 22.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 21.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 18.07.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 1,92% | 10,00 |
| 17.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 16.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 15.07.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 3,88% | 500,00 |
| 14.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | - |
| 11.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 10.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 09.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 08.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 07.07.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 2,91% | 23,00 |
| 04.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 03.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 02.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 01.07.2025 | 10,30 | 10,60 | 10,10 | 10,10 | -9,01% | 381,00 |
| 30.06.2025 | 10,50 | 11,10 | 10,50 | 11,10 | 7,77% | 19,00 |
| 27.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 26.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 25.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 24.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 23.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 20.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 19.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 18.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 17.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 16.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 13.06.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -3,81% | - |
| 12.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 11.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 10.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 09.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 06.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 05.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 04.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 03.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 02.06.2025 | 10,70 | 10,70 | 10,20 | 10,20 | -2,86% | 10,00 |
| 30.05.2025 | 10,60 | 10,60 | 10,50 | 10,50 | -0,94% | - |
| 29.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 28.05.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -2,80% | 50,00 |
| 27.05.2025 | 10,40 | 10,70 | 10,30 | 10,70 | 2,88% | 1.038,00 |
| 26.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | 600,00 |
| 23.05.2025 | 10,50 | 10,70 | 10,10 | 10,10 | -1,94% | 600,00 |
| 22.05.2025 | 10,50 | 10,50 | 10,30 | 10,30 | -2,83% | 1.000,00 |
| 21.05.2025 | 10,90 | 10,90 | 10,60 | 10,60 | 0,00% | 300,00 |
| 20.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 19.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 16.05.2025 | 10,90 | 10,90 | 10,50 | 10,50 | -3,67% | - |
| 15.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 14.05.2025 | 10,90 | 11,40 | 10,90 | 11,30 | 4,63% | 120,00 |
| 13.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 12.05.2025 | 10,70 | 11,10 | 10,70 | 11,10 | 4,72% | - |
| 09.05.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 1,92% | 1.383,00 |
| 08.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 07.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 06.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 05.05.2025 | 10,40 | 10,90 | 10,30 | 10,70 | -2,73% | 580,00 |
| 02.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 30.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 29.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 28.04.2025 | 11,10 | 11,70 | 11,00 | 11,50 | 4,55% | 2.512,00 |
| 25.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 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% | - |