BASF SE BAS
XETR · Deutschland · Prozessindustrie
€49,96-0,23 (-0,45 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €49,94 | -0,49 % | €49,50 | €49,97 | €49,22 | 572,41K |
| 2026-09-30 | €50,18 | +0,48 % | €50,59 | €50,93 | €50,18 | 1,78M |
| 2026-09-29 | €49,94 | -0,68 % | €50,12 | €50,75 | €49,82 | 1,28M |
| 2026-09-28 | €50,28 | -0,28 % | €50,12 | €50,70 | €49,46 | 2,10M |
| 2026-09-25 | €50,42 | -3,59 % | €52,01 | €52,25 | €50,08 | 4,37M |
| 2026-09-24 | €52,30 | +0,23 % | €51,99 | €52,69 | €51,84 | 1,28M |
| 2026-09-23 | €52,18 | +0,75 % | €52,07 | €52,28 | €51,59 | 1,18M |
| 2026-09-22 | €51,79 | +0,84 % | €51,40 | €52,03 | €51,00 | 1,27M |
| 2026-09-21 | €51,36 | -0,50 % | €51,25 | €52,13 | €51,22 | 1,33M |
| 2026-09-18 | €51,62 | -1,43 % | €52,04 | €52,15 | €51,30 | 5,00M |
| 2026-09-17 | €52,37 | +0,46 % | €52,04 | €52,65 | €51,84 | 1,46M |
| 2026-09-16 | €52,13 | +0,56 % | €51,80 | €52,56 | €51,80 | 1,71M |
| 2026-09-15 | €51,84 | -1,03 % | €52,08 | €52,08 | €51,24 | 1,58M |
| 2026-09-14 | €52,38 | +1,06 % | €51,99 | €52,67 | €51,82 | 1,59M |
| 2026-09-11 | €51,83 | -2,83 % | €53,40 | €53,45 | €51,21 | 2,11M |
| 2026-09-10 | €53,34 | +1,21 % | €52,51 | €53,75 | €52,26 | 2,32M |
| 2026-09-09 | €52,70 | -1,81 % | €53,99 | €54,24 | €52,44 | 1,98M |
| 2026-09-08 | €53,67 | +1,21 % | €52,78 | €53,95 | €52,66 | 1,23M |
| 2026-09-07 | €53,03 | -0,62 % | €53,16 | €53,38 | €52,81 | 883,50K |
| 2026-09-04 | €53,36 | -0,28 % | €53,01 | €53,63 | €52,69 | 1,23M |
| 2026-09-03 | €53,51 | +0,24 % | €53,70 | €53,98 | €53,27 | 1,62M |
| 2026-09-02 | €53,38 | +0,66 % | €53,00 | €53,85 | €52,86 | 1,51M |
| 2026-09-01 | €53,03 | +0,09 % | €53,50 | €53,80 | €52,62 | 1,78M |
| 2026-08-31 | €52,98 | +0,88 % | €52,83 | €53,53 | €52,82 | 3,57M |
| 2026-08-28 | €52,52 | +1,96 % | €51,70 | €52,60 | €51,65 | 1,59M |
| 2026-08-27 | €51,51 | -0,52 % | €51,50 | €51,75 | €51,04 | 1,06M |
| 2026-08-26 | €51,78 | +0,19 % | €51,78 | €52,18 | €51,55 | 1,17M |
| 2026-08-25 | €51,68 | -1,43 % | €52,25 | €52,34 | €51,16 | 1,69M |
| 2026-08-24 | €52,43 | +1,47 % | €51,93 | €52,76 | €51,85 | 1,37M |
| 2026-08-21 | €51,67 | +0,33 % | €51,72 | €52,08 | €51,67 | 1,93M |
| 2026-08-20 | €51,50 | -0,56 % | €51,70 | €51,70 | €50,72 | 1,30M |
| 2026-08-19 | €51,79 | +1,57 % | €51,22 | €52,05 | €51,14 | 1,65M |
| 2026-08-18 | €50,99 | +0,95 % | €50,75 | €51,24 | €50,48 | 1,51M |
| 2026-08-17 | €50,51 | -1,25 % | €51,00 | €51,10 | €50,30 | 1,56M |
| 2026-08-14 | €51,15 | +1,95 % | €50,30 | €51,15 | €50,17 | 1,47M |
| 2026-08-13 | €50,17 | -2,15 % | €51,01 | €51,04 | €49,86 | 1,87M |
| 2026-08-12 | €51,27 | +0,02 % | €51,10 | €51,56 | €50,82 | 1,16M |
| 2026-08-11 | €51,26 | -0,72 % | €51,60 | €51,71 | €50,92 | 1,39M |
| 2026-08-10 | €51,63 | +0,25 % | €51,64 | €51,83 | €51,03 | 1,32M |
| 2026-08-07 | €51,50 | +0,35 % | €51,60 | €51,98 | €51,23 | 1,33M |
| 2026-08-06 | €51,32 | +1,22 % | €50,99 | €51,66 | €50,85 | 1,54M |
| 2026-08-05 | €50,70 | +0,52 % | €50,70 | €51,26 | €50,39 | 1,51M |
| 2026-08-04 | €50,44 | -1,21 % | €51,23 | €51,55 | €50,25 | 1,50M |
| 2026-08-03 | €51,06 | +1,31 % | €50,20 | €51,52 | €49,84 | 2,00M |
| 2026-07-31 | €50,40 | -1,64 % | €50,84 | €51,50 | €50,16 | 2,20M |
| 2026-07-30 | €51,24 | +0,75 % | €51,14 | €51,74 | €50,89 | 2,00M |
| 2026-07-29 | €50,86 | +3,87 % | €49,00 | €51,26 | €48,98 | 3,22M |
| 2026-07-28 | €48,97 | +1,57 % | €48,73 | €48,98 | €48,35 | 2,03M |
| 2026-07-27 | €48,21 | -0,74 % | €48,90 | €48,90 | €48,01 | 1,95M |
| 2026-07-24 | €48,57 | -0,61 % | €48,70 | €48,77 | €48,15 | 1,83M |
| 2026-07-23 | €48,87 | -0,20 % | €49,15 | €49,95 | €48,71 | 2,12M |
| 2026-07-22 | €48,97 | +1,50 % | €48,05 | €49,33 | €48,00 | 1,81M |
| 2026-07-21 | €48,24 | +0,36 % | €48,00 | €48,29 | €47,67 | 2,06M |
| 2026-07-20 | €48,07 | -0,98 % | €48,38 | €48,60 | €47,56 | 1,66M |
| 2026-07-17 | €48,54 | +0,27 % | €48,63 | €48,92 | €48,09 | 2,37M |
| 2026-07-16 | €48,42 | +0,99 % | €48,00 | €48,60 | €47,85 | 1,41M |
| 2026-07-15 | €47,94 | -2,99 % | €48,78 | €49,67 | €47,04 | 3,99M |
| 2026-07-14 | €49,42 | +1,17 % | €49,03 | €50,21 | €49,00 | 1,94M |
| 2026-07-13 | €48,85 | +2,73 % | €47,49 | €49,07 | €47,47 | 1,84M |
| 2026-07-10 | €47,55 | +0,23 % | €47,71 | €48,08 | €47,28 | 1,21M |
| 2026-07-09 | €47,44 | -0,38 % | €47,47 | €47,75 | €47,04 | 1,99M |
| 2026-07-08 | €47,62 | +0,56 % | €47,24 | €48,22 | €47,22 | 2,31M |
| 2026-07-07 | €47,35 | +0,05 % | €47,41 | €47,81 | €47,28 | 1,30M |
| 2026-07-06 | €47,33 | -0,94 % | €47,70 | €48,01 | €47,33 | 1,36M |
| 2026-07-03 | €47,78 | +0,29 % | €47,94 | €48,08 | €47,43 | 1,28M |
| 2026-07-02 | €47,64 | +1,81 % | €46,75 | €47,82 | €46,70 | 1,84M |
| 2026-07-01 | €46,79 | +0,03 % | €47,25 | €47,29 | €46,04 | 1,86M |
| 2026-06-30 | €46,78 | -0,32 % | €47,14 | €47,17 | €46,61 | 2,49M |
| 2026-06-29 | €46,93 | -1,74 % | €47,62 | €47,79 | €46,83 | 1,70M |
| 2026-06-26 | €47,76 | -1,07 % | €48,33 | €48,56 | €47,60 | 1,92M |
| 2026-06-25 | €48,28 | -1,26 % | €48,53 | €48,60 | €47,91 | 2,96M |
| 2026-06-24 | €48,89 | -0,03 % | €48,83 | €49,67 | €48,69 | 1,74M |
| 2026-06-23 | €48,90 | -0,54 % | €48,49 | €48,90 | €48,04 | 2,04M |
| 2026-06-22 | €49,17 | +0,34 % | €49,24 | €49,24 | €48,44 | 1,81M |
| 2026-06-19 | €49,01 | +0,97 % | €48,49 | €49,24 | €48,35 | 6,43M |
| 2026-06-18 | €48,53 | -2,71 % | €49,51 | €49,53 | €47,96 | 3,25M |
| 2026-06-17 | €49,88 | +1,58 % | €49,13 | €49,98 | €48,62 | 2,09M |
| 2026-06-16 | €49,11 | -0,23 % | €49,34 | €49,65 | €48,81 | 1,79M |
| 2026-06-15 | €49,22 | -0,56 % | €49,54 | €49,97 | €48,74 | 2,25M |
| 2026-06-12 | €49,50 | +1,28 % | €48,92 | €49,50 | €48,44 | 2,25M |
| 2026-06-11 | €48,88 | +1,87 % | €49,00 | €49,17 | €48,31 | 1,90M |
| 2026-06-10 | €47,98 | -1,12 % | €48,46 | €48,84 | €47,85 | 1,76M |
| 2026-06-09 | €48,53 | -0,67 % | €48,77 | €48,81 | €48,00 | 2,97M |
| 2026-06-08 | €48,85 | -4,18 % | €50,70 | €50,74 | €48,44 | 3,06M |
| 2026-06-05 | €50,98 | +0,65 % | €50,88 | €51,48 | €50,78 | 1,99M |
| 2026-06-04 | €50,65 | -0,26 % | €51,26 | €51,37 | €50,50 | 1,90M |
| 2026-06-03 | €50,78 | -0,57 % | €50,41 | €50,80 | €50,02 | 2,29M |
| 2026-06-02 | €51,07 | +0,45 % | €50,95 | €51,44 | €50,33 | 1,59M |
| 2026-06-01 | €50,84 | +0,04 % | €50,60 | €51,42 | €50,34 | 2,09M |
| 2026-05-29 | €50,82 | +0,20 % | €50,93 | €51,44 | €50,60 | 4,19M |