14,036$
2,15%
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 | 13,77 | 14,11 | 13,76 | 14,05 | 2,21% | - |
| 21.08.2025 | 13,79 | 13,79 | 13,65 | 13,74 | -1,61% | - |
| 20.08.2025 | 13,99 | 14,04 | 13,94 | 13,97 | 0,94% | - |
| 19.08.2025 | 13,83 | 13,88 | 13,83 | 13,83 | 2,50% | - |
| 18.08.2025 | 13,50 | 13,52 | 13,50 | 13,50 | -0,48% | - |
| 15.08.2025 | 13,61 | 13,61 | 13,56 | 13,56 | 1,54% | - |
| 14.08.2025 | 13,34 | 13,36 | 13,29 | 13,36 | 0,02% | - |
| 13.08.2025 | 13,12 | 13,36 | 13,11 | 13,36 | 1,84% | - |
| 12.08.2025 | 12,88 | 13,13 | 12,86 | 13,11 | 1,07% | - |
| 11.08.2025 | 13,12 | 13,12 | 12,94 | 12,98 | -2,01% | - |
| 08.08.2025 | 13,12 | 13,28 | 13,12 | 13,24 | 1,91% | - |
| 07.08.2025 | 13,15 | 13,20 | 12,92 | 12,99 | 4,29% | - |
| 06.08.2025 | 12,51 | 12,51 | 12,40 | 12,46 | 1,10% | - |
| 05.08.2025 | 12,24 | 12,32 | 12,19 | 12,32 | 2,16% | - |
| 04.08.2025 | 12,10 | 12,12 | 12,05 | 12,06 | 0,12% | - |
| 01.08.2025 | 12,15 | 12,15 | 11,99 | 12,05 | -2,13% | - |
| 31.07.2025 | 12,29 | 12,33 | 12,26 | 12,31 | -1,36% | - |
| 30.07.2025 | 12,69 | 12,69 | 12,47 | 12,48 | -1,46% | - |
| 29.07.2025 | 12,72 | 12,72 | 12,64 | 12,66 | -2,27% | - |
| 28.07.2025 | 12,98 | 13,00 | 12,87 | 12,96 | -3,37% | - |
| 25.07.2025 | 13,32 | 13,41 | 13,29 | 13,41 | 0,18% | - |
| 24.07.2025 | 13,48 | 13,48 | 13,36 | 13,39 | 0,48% | - |
| 23.07.2025 | 13,08 | 13,32 | 13,04 | 13,32 | 4,19% | - |
| 22.07.2025 | 12,71 | 12,79 | 12,71 | 12,79 | 1,20% | - |
| 21.07.2025 | 12,61 | 12,64 | 12,61 | 12,63 | 2,81% | - |
| 18.07.2025 | 12,40 | 12,41 | 12,29 | 12,29 | -0,22% | - |
| 17.07.2025 | 12,29 | 12,33 | 12,25 | 12,32 | 0,24% | - |
| 16.07.2025 | 12,35 | 12,35 | 12,16 | 12,29 | -2,28% | - |
| 15.07.2025 | 12,70 | 12,70 | 12,49 | 12,57 | 0,93% | - |
| 14.07.2025 | 12,55 | 12,55 | 12,44 | 12,46 | -1,03% | - |
| 11.07.2025 | 12,63 | 12,63 | 12,46 | 12,59 | -1,87% | - |
| 10.07.2025 | 12,74 | 12,83 | 12,74 | 12,83 | 0,60% | - |
| 09.07.2025 | 12,95 | 12,95 | 12,72 | 12,75 | 2,82% | - |
| 08.07.2025 | 12,35 | 12,46 | 12,29 | 12,40 | 2,93% | - |
| 07.07.2025 | 12,15 | 12,15 | 12,00 | 12,05 | -2,63% | - |
| 03.07.2025 | 12,56 | 12,56 | 12,32 | 12,38 | -2,06% | - |
| 02.07.2025 | 12,53 | 12,64 | 12,53 | 12,64 | 2,32% | - |
| 01.07.2025 | 12,20 | 12,36 | 12,17 | 12,35 | 0,60% | - |
| 30.06.2025 | 12,35 | 12,35 | 12,20 | 12,28 | -1,66% | - |
| 27.06.2025 | 12,48 | 12,52 | 12,45 | 12,48 | 2,05% | - |
| 26.06.2025 | 12,13 | 12,24 | 12,13 | 12,23 | 1,45% | - |
| 25.06.2025 | 12,12 | 12,12 | 11,99 | 12,06 | -2,25% | - |
| 24.06.2025 | 12,33 | 12,34 | 12,25 | 12,34 | 3,96% | - |
| 23.06.2025 | 11,77 | 11,89 | 11,77 | 11,87 | -0,37% | - |
| 20.06.2025 | 11,91 | 11,97 | 11,87 | 11,91 | -0,99% | - |
| 18.06.2025 | 11,95 | 12,10 | 11,95 | 12,03 | -0,61% | - |
| 17.06.2025 | 12,32 | 12,32 | 12,10 | 12,10 | -0,55% | - |
| 16.06.2025 | 12,24 | 12,29 | 12,15 | 12,17 | 0,68% | - |
| 13.06.2025 | 12,06 | 12,10 | 12,05 | 12,09 | -2,10% | - |
| 12.06.2025 | 12,35 | 12,37 | 12,30 | 12,35 | 0,27% | - |
| 11.06.2025 | 12,48 | 12,48 | 12,31 | 12,31 | -0,14% | - |
| 10.06.2025 | 12,25 | 12,37 | 12,20 | 12,33 | 2,63% | - |
| 09.06.2025 | 11,93 | 12,04 | 11,92 | 12,01 | 1,06% | - |
| 06.06.2025 | 11,94 | 11,94 | 11,85 | 11,89 | -0,42% | - |
| 05.06.2025 | 12,01 | 12,02 | 11,93 | 11,94 | -0,21% | - |
| 04.06.2025 | 11,91 | 11,97 | 11,91 | 11,96 | 0,39% | - |
| 03.06.2025 | 11,85 | 11,93 | 11,79 | 11,92 | -1,41% | - |
| 02.06.2025 | 11,97 | 12,09 | 11,95 | 12,09 | 0,87% | - |
| 30.05.2025 | 12,17 | 12,17 | 11,93 | 11,98 | -0,71% | - |
| 29.05.2025 | 12,11 | 12,11 | 11,99 | 12,07 | 0,75% | - |
| 28.05.2025 | 12,10 | 12,10 | 11,98 | 11,98 | -1,05% | - |
| 27.05.2025 | 12,09 | 12,11 | 12,06 | 12,11 | 3,21% | - |
| 23.05.2025 | 11,65 | 11,74 | 11,65 | 11,73 | -2,01% | - |
| 22.05.2025 | 11,96 | 11,98 | 11,86 | 11,97 | -0,59% | - |
| 21.05.2025 | 12,07 | 12,17 | 12,03 | 12,04 | -1,24% | - |
| 20.05.2025 | 12,16 | 12,20 | 12,09 | 12,19 | -0,79% | - |
| 19.05.2025 | 12,10 | 12,29 | 12,10 | 12,29 | 2,48% | - |
| 16.05.2025 | 12,16 | 12,16 | 11,96 | 11,99 | -3,17% | - |
| 15.05.2025 | 12,43 | 12,45 | 12,34 | 12,38 | 0,13% | - |
| 14.05.2025 | 12,57 | 12,57 | 12,36 | 12,37 | -2,05% | - |
| 13.05.2025 | 12,59 | 12,66 | 12,56 | 12,63 | 1,99% | - |
| 12.05.2025 | 12,70 | 12,72 | 12,33 | 12,38 | 1,71% | - |
| 09.05.2025 | 12,21 | 12,21 | 12,12 | 12,17 | 1,09% | - |
| 08.05.2025 | 12,06 | 12,06 | 11,98 | 12,04 | 0,68% | - |
| 07.05.2025 | 11,98 | 11,98 | 11,91 | 11,96 | -0,13% | - |
| 06.05.2025 | 11,94 | 12,02 | 11,88 | 11,98 | -3,59% | - |
| 05.05.2025 | 12,37 | 12,53 | 12,37 | 12,42 | -0,22% | - |
| 02.05.2025 | 12,57 | 12,58 | 12,43 | 12,45 | -1,86% | - |
| 30.04.2025 | 12,58 | 12,74 | 12,50 | 12,68 | -1,59% | - |
| 29.04.2025 | 12,84 | 12,92 | 12,82 | 12,89 | -0,47% | - |
| 28.04.2025 | 12,91 | 13,03 | 12,90 | 12,95 | 1,50% | - |
| 25.04.2025 | 12,74 | 12,80 | 12,66 | 12,76 | 0,68% | - |
| 24.04.2025 | 12,47 | 12,69 | 12,47 | 12,67 | 2,00% | - |
| 23.04.2025 | 12,53 | 12,65 | 12,40 | 12,42 | 0,41% | - |
| 22.04.2025 | 12,15 | 12,41 | 12,15 | 12,37 | 3,48% | - |
| 17.04.2025 | 11,85 | 11,96 | 11,84 | 11,96 | 1,24% | - |
| 16.04.2025 | 11,84 | 11,91 | 11,79 | 11,81 | 0,03% | - |
| 15.04.2025 | 11,89 | 11,91 | 11,78 | 11,81 | -0,66% | - |
| 14.04.2025 | 11,82 | 11,90 | 11,73 | 11,89 | 0,61% | - |
| 11.04.2025 | 11,50 | 11,82 | 11,44 | 11,81 | 3,14% | - |
| 10.04.2025 | 11,57 | 11,57 | 11,28 | 11,45 | -3,82% | - |
| 09.04.2025 | 10,93 | 11,96 | 10,88 | 11,91 | 9,71% | - |
| 08.04.2025 | 11,40 | 11,41 | 10,86 | 10,86 | -3,43% | - |
| 07.04.2025 | 11,04 | 11,56 | 10,90 | 11,24 | -0,71% | - |
| 04.04.2025 | 11,44 | 11,47 | 11,23 | 11,32 | -4,75% | - |
| 03.04.2025 | 12,25 | 12,25 | 11,88 | 11,89 | -5,02% | - |
| 02.04.2025 | 12,37 | 12,54 | 12,36 | 12,51 | -0,24% | - |
| 01.04.2025 | 12,47 | 12,58 | 12,47 | 12,54 | 0,58% | - |
| 31.03.2025 | 12,30 | 12,47 | 12,26 | 12,47 | -3,05% | - |
| 28.03.2025 | 12,91 | 12,93 | 12,84 | 12,86 | -0,50% | - |