13,397$
5,62%
Echtzeit-Aktienkurs BASF SE Spon ADR
Bid:
Ask:
Aktienkurse zur BASF SE Spon ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 13,34 | 13,56 | 13,34 | 13,40 | 5,60% | - |
| 26.09.2024 | 12,47 | 12,69 | 12,47 | 12,68 | 0,44% | - |
| 25.09.2024 | 12,69 | 12,72 | 12,63 | 12,63 | -1,30% | - |
| 24.09.2024 | 12,72 | 12,79 | 12,72 | 12,79 | 1,70% | - |
| 23.09.2024 | 12,49 | 12,60 | 12,49 | 12,58 | -2,19% | - |
| 20.09.2024 | 12,89 | 12,94 | 12,79 | 12,86 | -1,51% | - |
| 19.09.2024 | 12,95 | 13,11 | 12,95 | 13,06 | 3,21% | - |
| 18.09.2024 | 12,83 | 12,86 | 12,61 | 12,65 | 2,79% | - |
| 17.09.2024 | 12,38 | 12,40 | 12,28 | 12,31 | 1,05% | - |
| 16.09.2024 | 12,05 | 12,18 | 12,05 | 12,18 | 0,89% | - |
| 13.09.2024 | 12,01 | 12,15 | 12,01 | 12,07 | 1,63% | - |
| 12.09.2024 | 11,72 | 11,89 | 11,68 | 11,88 | 0,05% | - |
| 11.09.2024 | 11,76 | 11,87 | 11,65 | 11,87 | 1,14% | - |
| 10.09.2024 | 11,71 | 11,75 | 11,64 | 11,74 | -2,74% | - |
| 09.09.2024 | 11,95 | 12,10 | 11,95 | 12,07 | 0,37% | - |
| 06.09.2024 | 12,29 | 12,37 | 12,01 | 12,03 | -2,87% | - |
| 05.09.2024 | 12,45 | 12,49 | 12,35 | 12,38 | 1,14% | - |
| 04.09.2024 | 12,26 | 12,37 | 12,24 | 12,24 | 0,36% | - |
| 03.09.2024 | 12,33 | 12,41 | 12,19 | 12,20 | -3,59% | - |
| 30.08.2024 | 12,66 | 12,73 | 12,64 | 12,65 | 0,65% | - |
| 29.08.2024 | 12,64 | 12,69 | 12,55 | 12,57 | 0,53% | - |
| 28.08.2024 | 12,58 | 12,62 | 12,49 | 12,50 | -0,88% | - |
| 27.08.2024 | 12,66 | 12,67 | 12,56 | 12,62 | 0,48% | - |
| 26.08.2024 | 12,52 | 12,57 | 12,45 | 12,55 | 0,63% | - |
| 23.08.2024 | 12,33 | 12,59 | 12,33 | 12,48 | 1,67% | - |
| 22.08.2024 | 12,30 | 12,33 | 12,23 | 12,27 | -0,45% | - |
| 21.08.2024 | 12,18 | 12,34 | 12,17 | 12,33 | 3,06% | - |
| 20.08.2024 | 12,00 | 12,06 | 11,95 | 11,96 | 0,37% | - |
| 19.08.2024 | 11,81 | 11,92 | 11,80 | 11,92 | 1,93% | - |
| 16.08.2024 | 11,56 | 11,74 | 11,56 | 11,69 | 1,10% | - |
| 15.08.2024 | 11,32 | 11,58 | 11,32 | 11,56 | 2,42% | - |
| 14.08.2024 | 11,38 | 11,43 | 11,29 | 11,29 | -0,79% | - |
| 13.08.2024 | 11,25 | 11,38 | 11,22 | 11,38 | 1,59% | - |
| 12.08.2024 | 11,29 | 11,31 | 11,19 | 11,20 | -0,84% | - |
| 09.08.2024 | 11,26 | 11,31 | 11,20 | 11,30 | 0,04% | - |
| 08.08.2024 | 11,24 | 11,30 | 11,23 | 11,29 | 0,85% | - |
| 07.08.2024 | 11,38 | 11,42 | 11,19 | 11,20 | 0,00% | - |
| 06.08.2024 | 11,04 | 11,21 | 11,01 | 11,20 | 0,71% | - |
| 05.08.2024 | 11,11 | 11,23 | 11,08 | 11,12 | -2,49% | - |
| 02.08.2024 | 11,35 | 11,41 | 11,30 | 11,40 | 0,16% | - |
| 01.08.2024 | 11,46 | 11,51 | 11,33 | 11,38 | -2,20% | - |
| 31.07.2024 | 11,63 | 11,71 | 11,55 | 11,64 | 0,75% | - |
| 30.07.2024 | 11,59 | 11,62 | 11,50 | 11,55 | -0,71% | - |
| 29.07.2024 | 11,49 | 11,64 | 11,49 | 11,64 | -2,10% | - |
| 26.07.2024 | 11,79 | 11,90 | 11,78 | 11,89 | -1,72% | - |
| 25.07.2024 | 11,92 | 12,22 | 11,86 | 12,09 | 0,09% | - |
| 24.07.2024 | 12,07 | 12,11 | 12,07 | 12,08 | -0,10% | - |
| 23.07.2024 | 12,09 | 12,10 | 12,09 | 12,10 | -0,77% | - |
| 22.07.2024 | 12,16 | 12,24 | 12,13 | 12,19 | 2,37% | - |
| 19.07.2024 | 12,00 | 12,03 | 11,91 | 11,91 | -2,84% | - |
| 18.07.2024 | 12,28 | 12,39 | 12,26 | 12,26 | -0,37% | - |
| 17.07.2024 | 12,16 | 12,35 | 12,16 | 12,30 | 3,10% | - |
| 16.07.2024 | 11,78 | 11,93 | 11,78 | 11,93 | 0,93% | - |
| 15.07.2024 | 11,95 | 11,96 | 11,82 | 11,82 | -2,78% | - |
| 12.07.2024 | 12,09 | 12,16 | 12,04 | 12,16 | 1,28% | - |
| 11.07.2024 | 11,92 | 12,03 | 11,89 | 12,01 | 1,39% | - |
| 10.07.2024 | 11,82 | 11,85 | 11,74 | 11,84 | -0,90% | - |
| 09.07.2024 | 11,97 | 12,00 | 11,91 | 11,95 | -1,00% | - |
| 08.07.2024 | 12,17 | 12,20 | 12,07 | 12,07 | -1,01% | - |
| 05.07.2024 | 12,25 | 12,28 | 12,14 | 12,19 | 0,40% | - |
| 03.07.2024 | 12,13 | 12,26 | 12,13 | 12,14 | 1,37% | - |
| 02.07.2024 | 11,94 | 11,98 | 11,86 | 11,98 | 1,00% | - |
| 01.07.2024 | 11,96 | 12,00 | 11,85 | 11,86 | -1,54% | - |
| 28.06.2024 | 12,04 | 12,10 | 12,03 | 12,05 | -0,84% | - |
| 27.06.2024 | 12,13 | 12,17 | 12,05 | 12,15 | 1,13% | - |
| 26.06.2024 | 12,00 | 12,12 | 12,00 | 12,01 | -2,92% | - |
| 25.06.2024 | 12,33 | 12,38 | 12,27 | 12,38 | 0,69% | - |
| 24.06.2024 | 12,29 | 12,41 | 12,28 | 12,29 | 2,16% | - |
| 21.06.2024 | 12,01 | 12,03 | 12,01 | 12,03 | -0,97% | - |
| 20.06.2024 | 12,06 | 12,17 | 12,06 | 12,15 | 0,61% | - |
| 18.06.2024 | 11,98 | 12,10 | 11,97 | 12,08 | 0,04% | - |
| 17.06.2024 | 11,95 | 12,07 | 11,95 | 12,07 | 2,06% | - |
| 14.06.2024 | 11,91 | 11,93 | 11,81 | 11,83 | -2,97% | - |
| 13.06.2024 | 12,26 | 12,26 | 12,18 | 12,19 | -2,33% | - |
| 12.06.2024 | 12,56 | 12,63 | 12,48 | 12,48 | 0,59% | - |
| 11.06.2024 | 12,39 | 12,50 | 12,35 | 12,41 | -0,21% | - |
| 10.06.2024 | 12,37 | 12,43 | 12,29 | 12,43 | -1,19% | - |
| 07.06.2024 | 12,58 | 12,64 | 12,51 | 12,58 | -1,21% | - |
| 06.06.2024 | 12,68 | 12,74 | 12,67 | 12,74 | -0,32% | - |
| 05.06.2024 | 12,79 | 12,80 | 12,74 | 12,78 | -0,89% | - |
| 04.06.2024 | 12,87 | 12,90 | 12,77 | 12,89 | -0,81% | - |
| 03.06.2024 | 13,05 | 13,07 | 12,97 | 13,00 | -1,11% | - |
| 31.05.2024 | 13,07 | 13,16 | 12,99 | 13,14 | 1,56% | - |
| 30.05.2024 | 12,83 | 13,00 | 12,83 | 12,94 | 1,99% | - |
| 29.05.2024 | 12,79 | 12,84 | 12,69 | 12,69 | -2,54% | - |
| 28.05.2024 | 13,08 | 13,10 | 12,97 | 13,02 | -0,36% | - |
| 24.05.2024 | 13,04 | 13,08 | 12,98 | 13,07 | 0,35% | - |
| 23.05.2024 | 13,16 | 13,18 | 12,99 | 13,02 | -0,11% | - |
| 22.05.2024 | 13,10 | 13,12 | 13,03 | 13,04 | -1,95% | - |
| 21.05.2024 | 13,21 | 13,37 | 13,21 | 13,30 | 0,31% | - |
| 20.05.2024 | 13,22 | 13,27 | 13,22 | 13,25 | -0,06% | - |
| 17.05.2024 | 13,18 | 13,26 | 13,18 | 13,26 | 0,06% | - |
| 16.05.2024 | 13,23 | 13,27 | 13,23 | 13,26 | -0,54% | - |
| 15.05.2024 | 13,44 | 13,49 | 13,30 | 13,33 | -0,27% | - |
| 14.05.2024 | 13,28 | 13,37 | 13,25 | 13,36 | 1,14% | - |
| 13.05.2024 | 13,13 | 13,24 | 13,13 | 13,21 | 0,51% | - |
| 10.05.2024 | 13,18 | 13,25 | 13,12 | 13,15 | -2,42% | - |
| 09.05.2024 | 13,31 | 13,48 | 13,31 | 13,47 | 1,11% | - |
| 08.05.2024 | 13,29 | 13,39 | 13,29 | 13,32 | -1,28% | - |
| 07.05.2024 | 13,41 | 13,52 | 13,41 | 13,50 | 1,43% | - |