10,600€
-1,40%
Echtzeit-Aktienkurs BASF SE Spon ADR
Bid:
Ask:
Aktienkurse zur BASF SE Spon ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 10,75 | 10,75 | 10,60 | 10,60 | -1,40% | - |
| 11.06.2025 | 10,80 | 11,00 | 10,70 | 10,75 | -0,46% | - |
| 10.06.2025 | 10,60 | 10,90 | 10,55 | 10,80 | 1,89% | - |
| 09.06.2025 | 10,45 | 10,60 | 10,40 | 10,60 | 1,44% | - |
| 06.06.2025 | 10,50 | 10,60 | 10,40 | 10,45 | -0,48% | - |
| 05.06.2025 | 10,55 | 10,60 | 10,40 | 10,50 | -0,47% | - |
| 04.06.2025 | 10,55 | 10,70 | 10,50 | 10,55 | 0,48% | - |
| 03.06.2025 | 10,55 | 10,60 | 10,40 | 10,50 | -0,94% | - |
| 02.06.2025 | 10,60 | 10,70 | 10,40 | 10,60 | 0,00% | 115,00 |
| 30.05.2025 | 10,65 | 10,85 | 10,55 | 10,60 | -0,47% | - |
| 29.05.2025 | 10,65 | 10,85 | 10,60 | 10,65 | 0,00% | - |
| 28.05.2025 | 10,70 | 10,80 | 10,60 | 10,65 | -0,47% | - |
| 27.05.2025 | 10,60 | 10,70 | 10,55 | 10,70 | 0,94% | - |
| 26.05.2025 | 10,55 | 10,65 | 10,40 | 10,60 | 1,92% | - |
| 23.05.2025 | 10,65 | 10,70 | 10,20 | 10,40 | -2,35% | - |
| 22.05.2025 | 10,65 | 10,80 | 10,50 | 10,65 | 0,00% | 5,00 |
| 21.05.2025 | 10,80 | 10,85 | 10,60 | 10,65 | -1,39% | - |
| 20.05.2025 | 10,95 | 11,20 | 10,70 | 10,80 | -1,37% | - |
| 19.05.2025 | 10,80 | 11,00 | 10,80 | 10,95 | 0,92% | - |
| 16.05.2025 | 11,10 | 11,20 | 10,75 | 10,85 | -2,25% | - |
| 15.05.2025 | 11,10 | 11,20 | 11,00 | 11,10 | 0,00% | - |
| 14.05.2025 | 11,25 | 11,30 | 11,10 | 11,10 | -1,77% | - |
| 13.05.2025 | 11,10 | 11,35 | 11,10 | 11,30 | 1,35% | - |
| 12.05.2025 | 10,90 | 11,50 | 10,85 | 11,15 | 3,24% | - |
| 09.05.2025 | 10,70 | 10,90 | 10,70 | 10,80 | 0,93% | - |
| 08.05.2025 | 10,60 | 10,75 | 10,40 | 10,70 | 0,94% | - |
| 07.05.2025 | 10,60 | 10,70 | 10,50 | 10,60 | 0,00% | - |
| 06.05.2025 | 10,60 | 10,60 | 10,20 | 10,60 | -1,85% | 30,00 |
| 05.05.2025 | 11,05 | 11,20 | 10,55 | 10,80 | -3,14% | - |
| 02.05.2025 | 11,35 | 11,35 | 10,90 | 11,15 | -0,89% | - |
| 30.04.2025 | 11,35 | 11,40 | 11,00 | 11,25 | -0,88% | 500,00 |
| 29.04.2025 | 11,40 | 11,50 | 11,30 | 11,35 | -0,44% | - |
| 28.04.2025 | 11,25 | 11,50 | 11,20 | 11,40 | 1,33% | - |
| 25.04.2025 | 11,10 | 11,35 | 11,10 | 11,25 | 0,90% | 1.565,00 |
| 24.04.2025 | 11,05 | 11,15 | 10,80 | 11,15 | 0,90% | - |
| 23.04.2025 | 11,05 | 11,20 | 10,95 | 11,05 | 1,84% | - |
| 22.04.2025 | 10,55 | 10,90 | 10,35 | 10,85 | 2,84% | - |
| 17.04.2025 | 10,55 | 10,65 | 10,40 | 10,55 | 1,44% | - |
| 16.04.2025 | 10,45 | 10,50 | 10,25 | 10,40 | -0,95% | - |
| 15.04.2025 | 10,55 | 10,65 | 10,40 | 10,50 | 0,00% | 250,00 |
| 14.04.2025 | 10,45 | 10,60 | 10,30 | 10,50 | 0,96% | - |
| 11.04.2025 | 10,30 | 10,50 | 9,93 | 10,40 | 1,22% | - |
| 10.04.2025 | 10,65 | 11,00 | 10,08 | 10,28 | -4,86% | - |
| 09.04.2025 | 9,93 | 10,85 | 9,78 | 10,80 | 8,27% | - |
| 08.04.2025 | 10,33 | 10,53 | 9,95 | 9,98 | -3,39% | 90,00 |
| 07.04.2025 | 10,23 | 10,65 | 9,40 | 10,33 | 0,00% | - |
| 04.04.2025 | 10,85 | 10,95 | 10,13 | 10,33 | -4,84% | - |
| 03.04.2025 | 11,55 | 11,55 | 10,85 | 10,85 | -6,06% | - |
| 02.04.2025 | 11,65 | 11,65 | 11,40 | 11,55 | -0,86% | - |
| 01.04.2025 | 11,55 | 11,65 | 11,50 | 11,65 | 0,87% | - |
| 31.03.2025 | 11,80 | 11,80 | 11,25 | 11,55 | -2,94% | - |
| 28.03.2025 | 11,95 | 12,10 | 11,85 | 11,90 | -1,24% | - |
| 27.03.2025 | 12,35 | 12,35 | 11,95 | 12,05 | -2,43% | - |
| 26.03.2025 | 12,55 | 12,65 | 12,35 | 12,35 | -1,59% | - |
| 25.03.2025 | 12,55 | 12,60 | 12,40 | 12,55 | 0,00% | - |
| 24.03.2025 | 12,65 | 12,80 | 12,50 | 12,55 | -0,40% | - |
| 21.03.2025 | 12,65 | 12,65 | 12,40 | 12,60 | -0,40% | - |
| 20.03.2025 | 13,05 | 13,05 | 12,55 | 12,65 | -3,07% | - |
| 19.03.2025 | 13,25 | 13,30 | 12,90 | 13,05 | -1,51% | - |
| 18.03.2025 | 13,15 | 13,45 | 13,10 | 13,25 | 0,76% | - |
| 17.03.2025 | 13,15 | 13,25 | 13,05 | 13,15 | 0,00% | - |
| 14.03.2025 | 12,95 | 13,50 | 12,80 | 13,15 | 2,33% | - |
| 13.03.2025 | 12,75 | 12,95 | 12,60 | 12,85 | 0,78% | - |
| 12.03.2025 | 12,95 | 12,95 | 12,60 | 12,75 | -0,78% | - |
| 11.03.2025 | 13,15 | 13,40 | 12,55 | 12,85 | -1,91% | - |
| 10.03.2025 | 13,45 | 13,70 | 13,05 | 13,10 | -2,60% | - |
| 07.03.2025 | 13,45 | 13,55 | 13,10 | 13,45 | -0,37% | - |
| 06.03.2025 | 13,35 | 13,75 | 13,20 | 13,50 | 1,12% | 2,00 |
| 05.03.2025 | 12,35 | 13,45 | 12,35 | 13,35 | 8,98% | - |
| 04.03.2025 | 12,45 | 12,45 | 12,00 | 12,25 | -1,61% | - |
| 03.03.2025 | 12,45 | 12,80 | 12,10 | 12,45 | 0,81% | 50,00 |
| 28.02.2025 | 12,05 | 12,50 | 11,90 | 12,35 | 1,65% | - |
| 27.02.2025 | 12,35 | 12,40 | 12,05 | 12,15 | -1,62% | - |
| 26.02.2025 | 12,25 | 12,45 | 12,20 | 12,35 | 0,82% | - |
| 25.02.2025 | 12,25 | 12,25 | 12,10 | 12,25 | 0,41% | - |
| 24.02.2025 | 12,35 | 12,50 | 12,10 | 12,20 | 0,41% | - |
| 21.02.2025 | 12,00 | 12,30 | 12,00 | 12,15 | 1,25% | - |
| 20.02.2025 | 12,05 | 12,25 | 11,95 | 12,00 | -0,41% | - |
| 19.02.2025 | 12,55 | 12,60 | 11,90 | 12,05 | -3,98% | - |
| 18.02.2025 | 12,75 | 12,75 | 12,45 | 12,55 | -1,57% | 12,00 |
| 17.02.2025 | 12,65 | 12,85 | 12,60 | 12,75 | 0,00% | - |
| 14.02.2025 | 12,65 | 12,90 | 12,60 | 12,75 | 0,79% | - |
| 13.02.2025 | 12,35 | 12,75 | 12,30 | 12,65 | 3,27% | 50,00 |
| 12.02.2025 | 11,75 | 12,25 | 11,70 | 12,25 | 4,26% | - |
| 11.02.2025 | 11,85 | 11,95 | 11,65 | 11,75 | -0,84% | - |
| 10.02.2025 | 11,95 | 12,00 | 11,80 | 11,85 | 0,00% | - |
| 07.02.2025 | 12,00 | 12,20 | 11,85 | 11,85 | -1,25% | - |
| 06.02.2025 | 11,30 | 12,10 | 11,25 | 12,00 | 6,67% | - |
| 05.02.2025 | 11,25 | 11,25 | 11,10 | 11,25 | -0,44% | - |
| 04.02.2025 | 11,15 | 11,30 | 11,10 | 11,30 | 0,89% | - |
| 03.02.2025 | 11,35 | 11,40 | 11,10 | 11,20 | -3,86% | - |
| 31.01.2025 | 11,80 | 11,90 | 11,60 | 11,65 | -1,27% | - |
| 30.01.2025 | 11,75 | 12,00 | 11,65 | 11,80 | 0,85% | - |
| 29.01.2025 | 11,85 | 11,85 | 11,65 | 11,70 | -1,27% | - |
| 28.01.2025 | 11,75 | 11,90 | 11,70 | 11,85 | 0,85% | - |
| 27.01.2025 | 11,55 | 11,80 | 11,40 | 11,75 | 0,86% | 10,00 |
| 24.01.2025 | 11,45 | 11,85 | 11,40 | 11,65 | 1,75% | - |
| 23.01.2025 | 11,30 | 11,45 | 11,30 | 11,45 | 1,33% | - |
| 22.01.2025 | 11,40 | 11,40 | 11,20 | 11,30 | -0,88% | 15,00 |
| 21.01.2025 | 11,35 | 11,40 | 11,30 | 11,40 | 0,44% | 1.468,00 |