13,130$
0,42%
Echtzeit-Aktienkurs BASF SE Spon ADR
Bid:
Ask:
Aktienkurse zur BASF SE Spon ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 12,93 | 13,10 | 12,93 | 13,08 | 3,34% | - |
| 10.12.2025 | 12,47 | 12,67 | 12,46 | 12,65 | 1,02% | - |
| 09.12.2025 | 12,46 | 12,54 | 12,46 | 12,53 | -0,39% | - |
| 08.12.2025 | 12,59 | 12,61 | 12,57 | 12,57 | 0,87% | - |
| 04.12.2025 | 12,56 | 12,59 | 12,43 | 12,47 | -3,15% | - |
| 03.12.2025 | 12,99 | 12,99 | 12,85 | 12,87 | -1,76% | - |
| 02.12.2025 | 13,31 | 13,31 | 13,07 | 13,10 | 0,99% | - |
| 01.12.2025 | 12,98 | 13,03 | 12,94 | 12,97 | 0,66% | - |
| 26.11.2025 | 12,79 | 12,89 | 12,79 | 12,89 | -0,26% | - |
| 25.11.2025 | 12,91 | 12,95 | 12,90 | 12,92 | 1,51% | - |
| 24.11.2025 | 12,73 | 12,78 | 12,70 | 12,73 | 4,38% | - |
| 20.11.2025 | 12,28 | 12,28 | 12,19 | 12,19 | -1,84% | - |
| 19.11.2025 | 12,54 | 12,54 | 12,42 | 12,42 | 2,42% | - |
| 18.11.2025 | 12,13 | 12,14 | 12,05 | 12,13 | -1,09% | - |
| 17.11.2025 | 12,35 | 12,35 | 12,26 | 12,26 | -2,03% | - |
| 14.11.2025 | 12,50 | 12,54 | 12,47 | 12,52 | -1,60% | - |
| 13.11.2025 | 12,77 | 12,80 | 12,72 | 12,72 | 0,50% | - |
| 12.11.2025 | 12,67 | 12,68 | 12,62 | 12,66 | 0,61% | - |
| 11.11.2025 | 12,53 | 12,58 | 12,53 | 12,58 | 1,34% | - |
| 10.11.2025 | 12,51 | 12,51 | 12,37 | 12,42 | 0,67% | - |
| 06.11.2025 | 12,36 | 12,36 | 12,30 | 12,33 | 0,08% | - |
| 05.11.2025 | 12,31 | 12,33 | 12,27 | 12,32 | 2,89% | - |
| 04.11.2025 | 11,94 | 11,99 | 11,94 | 11,98 | -3,11% | - |
| 03.11.2025 | 12,42 | 12,42 | 12,33 | 12,36 | -0,29% | - |
| 30.10.2025 | 12,53 | 12,54 | 12,39 | 12,40 | -1,45% | - |
| 29.10.2025 | 12,77 | 12,80 | 12,55 | 12,58 | 0,20% | - |
| 28.10.2025 | 12,53 | 12,56 | 12,46 | 12,56 | -0,17% | - |
| 27.10.2025 | 12,63 | 12,66 | 12,58 | 12,58 | -0,44% | - |
| 24.10.2025 | 12,63 | 12,67 | 12,58 | 12,63 | 0,01% | - |
| 23.10.2025 | 12,65 | 12,65 | 12,60 | 12,63 | 1,78% | - |
| 22.10.2025 | 12,44 | 12,51 | 12,41 | 12,41 | -0,63% | - |
| 21.10.2025 | 12,53 | 12,53 | 12,44 | 12,49 | -1,89% | - |
| 20.10.2025 | 12,71 | 12,74 | 12,68 | 12,73 | 0,55% | - |
| 17.10.2025 | 12,68 | 12,68 | 12,65 | 12,66 | 1,49% | - |
| 16.10.2025 | 12,41 | 12,55 | 12,37 | 12,47 | 1,48% | - |
| 15.10.2025 | 12,29 | 12,30 | 12,24 | 12,29 | 1,66% | - |
| 14.10.2025 | 12,05 | 12,11 | 12,05 | 12,09 | -1,94% | - |
| 13.10.2025 | 12,28 | 12,35 | 12,27 | 12,33 | 0,44% | - |
| 10.10.2025 | 12,48 | 12,48 | 12,28 | 12,28 | -0,67% | - |
| 09.10.2025 | 12,61 | 12,61 | 12,34 | 12,36 | -1,23% | - |
| 08.10.2025 | 12,65 | 12,65 | 12,50 | 12,51 | -2,34% | - |
| 07.10.2025 | 12,83 | 12,83 | 12,79 | 12,81 | -0,36% | - |
| 06.10.2025 | 12,87 | 12,87 | 12,77 | 12,86 | 0,88% | - |
| 02.10.2025 | 12,77 | 12,78 | 12,65 | 12,75 | 1,80% | - |
| 01.10.2025 | 12,55 | 12,56 | 12,50 | 12,52 | 0,70% | - |
| 30.09.2025 | 12,36 | 12,44 | 12,33 | 12,44 | -0,15% | - |
| 29.09.2025 | 12,47 | 12,47 | 12,41 | 12,46 | 1,99% | - |
| 25.09.2025 | 12,23 | 12,27 | 12,19 | 12,21 | -1,69% | - |
| 24.09.2025 | 12,40 | 12,43 | 12,40 | 12,42 | -1,28% | - |
| 23.09.2025 | 12,62 | 12,62 | 12,58 | 12,58 | 1,09% | - |
| 22.09.2025 | 12,43 | 12,45 | 12,39 | 12,45 | -0,87% | - |
| 19.09.2025 | 12,57 | 12,57 | 12,55 | 12,56 | -0,72% | - |
| 18.09.2025 | 12,63 | 12,67 | 12,60 | 12,65 | -1,71% | - |
| 17.09.2025 | 12,81 | 13,01 | 12,78 | 12,87 | -0,49% | - |
| 16.09.2025 | 12,93 | 12,95 | 12,89 | 12,93 | 0,17% | - |
| 15.09.2025 | 12,88 | 12,92 | 12,83 | 12,91 | -0,26% | - |
| 11.09.2025 | 12,87 | 13,00 | 12,85 | 12,94 | 1,23% | - |
| 10.09.2025 | 12,79 | 12,82 | 12,77 | 12,78 | 0,29% | - |
| 09.09.2025 | 12,81 | 12,85 | 12,73 | 12,75 | -1,59% | - |
| 08.09.2025 | 12,97 | 12,97 | 12,88 | 12,95 | 0,84% | - |
| 05.09.2025 | 12,90 | 12,96 | 12,82 | 12,84 | 0,12% | - |
| 04.09.2025 | 12,82 | 12,84 | 12,74 | 12,83 | -1,61% | - |
| 03.09.2025 | 13,10 | 13,10 | 13,03 | 13,04 | -0,31% | - |
| 02.09.2025 | 13,01 | 13,08 | 13,01 | 13,08 | -1,23% | - |
| 29.08.2025 | 13,22 | 13,26 | 13,22 | 13,24 | -0,83% | - |
| 28.08.2025 | 13,48 | 13,48 | 13,36 | 13,36 | -0,41% | - |
| 27.08.2025 | 13,41 | 13,44 | 13,30 | 13,41 | -2,79% | - |
| 26.08.2025 | 13,85 | 13,87 | 13,79 | 13,80 | 0,56% | - |
| 25.08.2025 | 13,92 | 13,92 | 13,70 | 13,72 | -2,33% | - |
| 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% | - |