11,350€
2,25%
Echtzeit-Aktienkurs BASF SE Spon ADR
Bid:
Ask:
Aktienkurse zur BASF SE Spon ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2024 | 11,35 | 11,45 | 11,25 | 11,35 | 0,89% | - |
| 26.06.2024 | 11,65 | 12,00 | 11,25 | 11,25 | -2,60% | - |
| 25.06.2024 | 11,45 | 11,80 | 11,20 | 11,55 | 0,87% | - |
| 24.06.2024 | 11,30 | 11,60 | 11,25 | 11,45 | 1,78% | - |
| 21.06.2024 | 11,35 | 11,70 | 11,20 | 11,25 | -0,88% | - |
| 20.06.2024 | 11,25 | 11,35 | 11,20 | 11,35 | 0,89% | - |
| 19.06.2024 | 11,25 | 11,60 | 11,25 | 11,25 | 0,00% | - |
| 18.06.2024 | 11,25 | 11,35 | 11,15 | 11,25 | 0,00% | - |
| 17.06.2024 | 11,15 | 11,60 | 11,10 | 11,25 | 0,90% | - |
| 14.06.2024 | 11,45 | 11,80 | 11,05 | 11,15 | -1,76% | - |
| 13.06.2024 | 11,60 | 11,80 | 11,35 | 11,35 | -1,73% | - |
| 12.06.2024 | 11,65 | 11,65 | 11,55 | 11,55 | 0,00% | - |
| 11.06.2024 | 11,55 | 11,90 | 11,50 | 11,55 | 0,00% | - |
| 10.06.2024 | 11,65 | 12,00 | 11,45 | 11,55 | -0,86% | - |
| 07.06.2024 | 11,70 | 12,10 | 11,55 | 11,65 | -0,43% | - |
| 06.06.2024 | 11,80 | 11,85 | 11,60 | 11,70 | -0,43% | - |
| 05.06.2024 | 11,95 | 11,95 | 11,70 | 11,75 | -0,84% | - |
| 04.06.2024 | 11,95 | 12,30 | 11,70 | 11,85 | -0,84% | - |
| 03.06.2024 | 12,15 | 12,40 | 11,95 | 11,95 | -1,24% | 60,00 |
| 31.05.2024 | 12,00 | 12,15 | 11,95 | 12,10 | 1,26% | - |
| 30.05.2024 | 11,75 | 12,10 | 11,75 | 11,95 | 1,70% | - |
| 29.05.2024 | 11,95 | 12,30 | 11,75 | 11,75 | -2,08% | 40,00 |
| 28.05.2024 | 12,15 | 12,50 | 11,95 | 12,00 | -1,64% | - |
| 27.05.2024 | 12,05 | 12,50 | 12,05 | 12,20 | 1,24% | - |
| 24.05.2024 | 12,05 | 12,05 | 11,85 | 12,05 | 0,00% | - |
| 23.05.2024 | 12,10 | 12,15 | 12,00 | 12,05 | 0,00% | 1.464,00 |
| 22.05.2024 | 12,30 | 12,30 | 12,00 | 12,05 | -1,63% | - |
| 21.05.2024 | 12,10 | 12,35 | 12,10 | 12,25 | 0,41% | 1.200,00 |
| 20.05.2024 | 12,10 | 12,25 | 12,10 | 12,20 | 0,00% | - |
| 17.05.2024 | 12,10 | 12,20 | 12,05 | 12,20 | 0,00% | - |
| 16.05.2024 | 12,15 | 12,25 | 12,15 | 12,20 | -0,41% | - |
| 15.05.2024 | 12,35 | 12,45 | 12,25 | 12,25 | -0,81% | - |
| 14.05.2024 | 12,25 | 12,35 | 12,10 | 12,35 | 0,82% | - |
| 13.05.2024 | 12,25 | 12,25 | 12,10 | 12,25 | 1,24% | 300,00 |
| 10.05.2024 | 12,45 | 12,80 | 12,10 | 12,10 | -3,20% | - |
| 09.05.2024 | 12,40 | 12,50 | 12,10 | 12,50 | 0,81% | - |
| 08.05.2024 | 12,50 | 12,55 | 12,25 | 12,40 | -1,20% | - |
| 07.05.2024 | 12,35 | 12,55 | 12,35 | 12,55 | 1,21% | - |
| 06.05.2024 | 12,25 | 12,40 | 12,15 | 12,40 | 0,81% | - |
| 03.05.2024 | 12,15 | 12,50 | 12,05 | 12,30 | 1,23% | - |
| 02.05.2024 | 12,20 | 12,60 | 12,10 | 12,15 | -0,82% | - |
| 30.04.2024 | 12,25 | 12,70 | 12,20 | 12,25 | 0,00% | - |
| 29.04.2024 | 12,25 | 12,25 | 12,10 | 12,25 | 0,41% | - |
| 26.04.2024 | 12,05 | 12,50 | 11,95 | 12,20 | -4,31% | - |
| 25.04.2024 | 13,00 | 13,30 | 12,45 | 12,75 | -0,39% | 3.600,00 |
| 24.04.2024 | 12,85 | 12,85 | 12,65 | 12,80 | 0,00% | - |
| 23.04.2024 | 12,85 | 12,95 | 12,65 | 12,80 | 0,00% | - |
| 22.04.2024 | 12,70 | 13,10 | 12,55 | 12,80 | 1,99% | - |
| 19.04.2024 | 12,60 | 13,00 | 12,45 | 12,55 | -1,18% | 100,00 |
| 18.04.2024 | 12,80 | 12,85 | 12,55 | 12,70 | -0,39% | - |
| 17.04.2024 | 12,65 | 12,80 | 12,55 | 12,75 | 1,19% | - |
| 16.04.2024 | 12,85 | 12,85 | 12,55 | 12,60 | -1,95% | - |
| 15.04.2024 | 12,85 | 13,20 | 12,75 | 12,85 | 0,00% | - |
| 12.04.2024 | 13,10 | 13,15 | 12,80 | 12,85 | -1,53% | - |
| 11.04.2024 | 13,40 | 13,45 | 12,90 | 13,05 | -2,25% | - |
| 10.04.2024 | 13,25 | 13,60 | 13,15 | 13,35 | -0,37% | - |
| 09.04.2024 | 13,55 | 13,55 | 13,30 | 13,40 | 1,52% | 600,00 |
| 08.04.2024 | 13,80 | 13,90 | 13,20 | 13,20 | -1,86% | - |
| 05.04.2024 | 13,55 | 13,90 | 13,40 | 13,45 | -0,37% | - |
| 04.04.2024 | 13,20 | 14,00 | 13,20 | 13,50 | -0,74% | - |
| 03.04.2024 | 13,30 | 13,90 | 13,25 | 13,60 | 1,49% | 3.800,00 |
| 02.04.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | - |
| 28.03.2024 | 13,35 | 13,35 | 13,15 | 13,20 | -0,38% | - |
| 27.03.2024 | 13,15 | 13,35 | 13,00 | 13,25 | 1,15% | - |
| 26.03.2024 | 13,25 | 13,25 | 13,05 | 13,10 | -0,76% | - |
| 25.03.2024 | 13,15 | 13,25 | 13,05 | 13,20 | 0,76% | - |
| 22.03.2024 | 13,15 | 13,20 | 13,00 | 13,10 | -0,38% | 1.200,00 |
| 21.03.2024 | 13,05 | 13,40 | 13,05 | 13,15 | 1,15% | - |
| 20.03.2024 | 12,75 | 13,10 | 12,65 | 13,00 | 3,59% | - |
| 19.03.2024 | 12,25 | 12,65 | 12,15 | 12,55 | 2,03% | - |
| 18.03.2024 | 12,35 | 12,40 | 12,20 | 12,30 | -0,81% | - |
| 15.03.2024 | 12,15 | 12,40 | 12,15 | 12,40 | 1,64% | - |
| 14.03.2024 | 12,40 | 12,45 | 12,15 | 12,20 | -2,40% | - |
| 13.03.2024 | 12,35 | 12,50 | 12,30 | 12,50 | 0,40% | - |
| 12.03.2024 | 12,25 | 12,45 | 12,20 | 12,45 | 2,05% | - |
| 11.03.2024 | 12,15 | 12,30 | 12,05 | 12,20 | 0,00% | 734,00 |
| 08.03.2024 | 12,25 | 12,60 | 12,10 | 12,20 | -0,41% | - |
| 07.03.2024 | 12,15 | 12,50 | 11,95 | 12,25 | 0,82% | - |
| 06.03.2024 | 11,75 | 12,40 | 11,75 | 12,15 | 3,40% | - |
| 05.03.2024 | 12,10 | 12,10 | 11,60 | 11,75 | -0,42% | 280,00 |
| 04.03.2024 | 11,95 | 12,30 | 11,50 | 11,80 | -1,67% | 300,00 |
| 01.03.2024 | 11,85 | 12,20 | 11,75 | 12,00 | 1,27% | - |
| 29.02.2024 | 11,75 | 12,20 | 11,60 | 11,85 | 0,85% | - |
| 28.02.2024 | 11,85 | 12,20 | 11,70 | 11,75 | -1,26% | - |
| 27.02.2024 | 11,55 | 11,95 | 11,55 | 11,90 | 2,59% | 300,00 |
| 26.02.2024 | 11,75 | 12,10 | 11,50 | 11,60 | -0,43% | - |
| 23.02.2024 | 12,15 | 12,50 | 11,25 | 11,65 | -0,85% | - |
| 22.02.2024 | 11,65 | 12,10 | 11,50 | 11,75 | 1,29% | 20,00 |
| 21.02.2024 | 11,45 | 11,65 | 11,40 | 11,60 | 0,43% | - |
| 20.02.2024 | 11,45 | 11,70 | 11,35 | 11,55 | 1,76% | 4.223,00 |
| 19.02.2024 | 12,00 | 12,00 | 11,20 | 11,35 | -2,58% | - |
| 16.02.2024 | 11,55 | 12,10 | 11,50 | 11,65 | 0,87% | 84,00 |
| 15.02.2024 | 11,40 | 11,80 | 11,35 | 11,55 | 0,87% | - |
| 14.02.2024 | 11,35 | 11,45 | 11,25 | 11,45 | 1,78% | - |
| 13.02.2024 | 11,50 | 11,70 | 11,15 | 11,25 | 0,90% | - |
| 12.02.2024 | 11,05 | 11,40 | 11,05 | 11,15 | 0,90% | - |
| 09.02.2024 | 11,15 | 11,25 | 10,80 | 11,05 | -0,90% | - |
| 08.02.2024 | 11,15 | 11,50 | 11,10 | 11,15 | 0,00% | - |
| 07.02.2024 | 11,35 | 11,70 | 11,10 | 11,15 | -1,33% | - |
| 06.02.2024 | 11,15 | 11,50 | 11,00 | 11,30 | 1,35% | - |