BASF

BASFn
🏛️ Vereinigte Staaten →
49.70
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 49.81 49.81 49.70 49.70 0.0M
2025-09-26 48.60 48.60 48.60 48.60 0.0M
2025-09-24 49.35 49.35 49.35 49.35 0.0M
2025-09-22 50.12 50.12 49.67 49.67 0.0M
2025-09-18 49.90 49.90 49.90 49.90 0.0M
2025-09-17 51.50 51.50 51.50 51.50 0.0M
2025-09-16 51.69 51.69 51.69 51.69 0.0M
2025-09-15 51.75 51.75 51.75 51.75 0.0M
2025-09-12 50.53 50.53 50.53 50.53 0.0M
2025-09-05 51.86 51.86 51.86 51.86 0.0M
2025-09-04 52.03 52.03 52.03 52.03 0.0M
2025-08-29 53.06 53.06 53.06 53.06 0.0M
2025-08-22 54.32 54.32 54.32 54.32 0.0M
2025-08-19 55.58 55.58 55.58 55.58 0.0M
2025-08-18 52.67 52.67 52.67 52.67 0.0M
2025-08-15 54.65 54.65 53.67 54.35 0.0M
2025-08-14 53.44 53.44 53.44 53.44 0.0M
2025-08-12 51.15 51.15 51.15 51.15 0.0M
2025-08-08 52.52 53.05 52.52 53.05 0.0M
2025-08-06 50.00 50.00 50.00 50.00 0.0M
2025-08-04 48.44 48.44 48.44 48.44 0.0M
2025-08-01 47.36 47.36 47.36 47.36 0.0M
2025-07-29 51.50 51.50 51.50 51.50 0.0M
2025-07-28 51.90 51.90 51.90 51.90 0.0M
2025-07-22 51.00 51.00 51.00 51.00 0.0M
2025-07-21 50.25 50.25 50.25 50.25 0.0M
2025-07-18 49.01 49.01 49.01 49.01 0.0M
2025-07-17 48.36 48.36 48.36 48.36 0.0M
2025-07-15 49.54 49.54 49.54 49.54 0.0M
2025-07-14 49.47 49.47 49.47 49.47 0.0M
2025-07-11 49.56 49.56 49.56 49.56 0.0M
2025-07-10 51.52 51.52 51.52 51.52 0.0M
2025-07-09 51.50 51.50 51.50 51.50 0.0M
2025-07-08 49.42 49.42 49.42 49.42 0.0M
2025-07-02 49.53 49.53 49.53 49.53 0.0M
2025-07-01 49.43 49.43 49.43 49.43 0.0M
2025-06-30 50.88 50.88 48.95 50.37 0.0M
2025-06-26 49.00 49.00 49.00 49.00 0.0M
2025-06-25 48.55 48.55 48.55 48.55 0.0M
2025-06-24 48.74 48.74 48.37 48.37 0.0M
2025-06-23 49.65 49.65 49.65 49.65 0.0M
2025-06-20 47.94 47.94 47.94 47.94 0.0M
2025-06-17 48.38 48.94 48.38 48.94 0.0M
2025-06-16 48.00 48.00 48.00 48.00 0.0M
2025-06-13 47.36 47.85 47.36 47.85 0.0M
2025-06-11 50.00 50.00 50.00 50.00 0.0M
2025-06-10 49.11 49.11 48.36 48.36 0.0M
2025-06-04 48.07 48.07 48.07 48.07 0.0M
2025-05-21 47.51 48.18 47.51 48.18 0.0M
2025-05-20 48.65 48.65 48.65 48.65 0.0M
2025-05-16 50.00 50.00 50.00 50.00 0.0M
2025-05-15 50.71 50.71 50.71 50.71 0.0M
2025-05-14 50.09 50.09 50.09 50.09 0.0M
2025-05-13 49.40 49.61 49.06 49.06 0.0M
2025-05-12 49.50 49.50 49.50 49.50 0.0M
2025-05-08 47.16 47.45 47.16 47.45 0.0M
2025-05-07 48.75 48.75 48.39 48.39 0.0M
2025-05-05 50.60 50.60 50.60 50.60 0.0M
2025-04-29 51.55 51.60 51.55 51.60 0.0M
2025-04-28 53.29 53.29 52.00 52.00 0.0M
2025-04-25 51.00 51.00 50.91 50.91 0.0M
2025-04-24 48.90 48.90 48.90 48.90 0.0M
2025-04-23 49.99 50.10 49.99 50.10 0.0M
2025-04-22 50.18 50.18 50.18 50.18 0.0M
2025-04-21 46.38 46.75 46.38 46.75 0.0M
2025-04-17 47.04 47.53 47.04 47.53 0.0M
2025-04-16 47.42 47.64 46.99 46.99 0.0M
2025-04-15 46.90 46.90 46.90 46.90 0.0M
2025-04-14 47.25 47.80 47.11 47.11 0.0M
2025-04-11 46.35 46.35 46.35 46.35 0.0M
2025-04-10 45.76 45.76 45.76 45.76 0.0M
2025-04-09 42.49 45.27 42.49 45.27 0.0M
2025-04-08 45.00 45.00 44.00 44.00 0.0M
2025-04-07 44.82 44.82 44.82 44.82 0.0M
2025-04-04 43.99 45.35 43.99 45.35 0.0M
2025-04-01 49.61 49.68 49.07 49.68 0.0M
2025-03-28 51.57 51.57 50.85 50.85 0.0M
2025-03-27 53.46 53.46 53.46 53.46 0.0M
2025-03-26 52.58 53.07 52.58 53.07 0.0M
2025-03-21 52.64 54.44 52.64 54.44 0.0M
2025-03-20 55.10 55.10 55.10 55.10 0.0M
2025-03-19 58.00 58.00 58.00 58.00 0.0M
2025-03-18 58.00 59.95 58.00 59.95 0.0M
2025-03-14 57.02 57.02 56.46 56.80 0.0M
2025-03-13 56.12 56.12 55.73 55.73 0.0M
2025-03-12 56.12 56.12 56.12 56.12 0.0M
2025-03-11 55.40 55.40 55.02 55.02 0.0M
2025-03-10 55.80 57.53 55.80 57.53 0.0M
2025-03-06 58.39 58.39 58.39 58.39 0.0M
2025-03-05 56.00 57.50 56.00 57.33 0.0M
2025-03-04 49.86 50.01 49.86 50.01 0.0M
2025-03-03 52.72 53.00 52.72 53.00 0.0M
2025-02-28 50.30 50.30 50.30 50.30 0.0M
2025-02-27 50.69 50.69 50.57 50.57 0.0M
2025-02-14 52.37 53.50 52.37 53.50 0.0M
2025-02-13 52.50 53.30 52.50 53.30 0.0M
2025-02-12 48.28 48.28 48.28 48.28 0.0M
2025-02-11 48.50 48.50 47.80 47.80 0.0M
2025-02-10 48.50 48.50 48.50 48.50 0.0M
2025-02-07 49.15 49.15 49.15 49.15 0.0M
2025-02-06 49.21 50.30 49.21 49.82 0.0M
2025-02-05 45.92 46.81 45.92 46.81 0.0M
2025-02-04 46.93 47.68 46.93 47.68 0.0M
2025-01-30 49.50 49.50 49.20 49.20 0.0M
2025-01-29 49.00 49.00 49.00 49.00 0.0M
2025-01-28 49.50 49.50 49.00 49.00 0.0M
2025-01-27 49.06 49.06 49.06 49.06 0.0M
2025-01-24 48.51 48.51 48.51 48.51 0.0M
2025-01-23 46.92 46.92 46.92 46.92 0.0M
2025-01-22 45.87 45.87 45.87 45.87 0.0M
2025-01-21 46.56 46.72 46.46 46.72 0.0M
2025-01-17 45.95 45.95 45.13 45.13 0.0M
2025-01-16 45.14 45.14 45.14 45.14 0.0M
2025-01-13 42.76 42.76 42.76 42.76 0.0M
2025-01-10 42.80 42.80 42.09 42.39 0.0M
2025-01-08 43.14 43.56 43.14 43.56 0.0M
2025-01-07 43.26 43.26 43.26 43.26 0.0M
2025-01-06 43.22 43.85 43.22 43.30 0.0M
2025-01-03 43.50 43.50 42.80 42.80 0.0M