BASF

BASFn
🏛️ Deutschland →
42.47
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:55 42.45 42.45 42.45 42.45 2.4K
08:00 42.35 42.35 42.35 42.35 0.0K
08:05 42.45 42.47 42.45 42.47 2.0K
08:10 42.46 42.48 42.46 42.48 0.3K
08:15 42.48 42.48 42.43 42.43 2.1K
08:20 42.43 42.45 42.43 42.45 0.2K
08:25 42.48 42.55 42.48 42.55 6.9K
08:40 42.55 42.55 42.50 42.50 9.4K
08:45 42.47 42.49 42.39 42.39 3.1K
08:50 42.39 42.39 42.33 42.33 0.3K
09:00 42.25 42.41 42.25 42.40 6.2K
09:05 42.40 42.40 42.24 42.29 1.4K
09:10 42.29 42.34 42.20 42.20 9.0K
09:15 42.20 42.23 42.20 42.20 2.3K
09:20 42.21 42.25 42.21 42.24 2.1K
09:25 42.35 42.35 42.33 42.33 1.4K
09:30 42.32 42.39 42.30 42.31 0.8K
09:35 42.32 42.40 42.31 42.32 1.7K
09:40 42.34 42.34 42.32 42.32 0.7K
09:45 42.30 42.30 42.17 42.17 3.5K
09:50 42.16 42.18 42.15 42.17 2.5K
09:55 42.16 42.22 42.16 42.22 3.7K
10:00 42.22 42.27 42.22 42.27 2.7K
10:05 42.28 42.29 42.24 42.27 0.9K
10:10 42.28 42.33 42.28 42.33 2.1K
10:15 42.30 42.35 42.30 42.35 0.2K
10:20 42.34 42.34 42.34 42.34 0.0K
10:25 42.35 42.36 42.33 42.35 0.4K
10:30 42.31 42.33 42.30 42.33 1.0K
10:35 42.32 42.32 42.28 42.29 2.1K
10:40 42.28 42.28 42.22 42.23 3.1K
10:45 42.24 42.27 42.23 42.26 1.6K
10:50 42.26 42.27 42.21 42.23 1.2K
10:55 42.24 42.25 42.23 42.25 0.9K
11:00 42.22 42.22 42.20 42.20 10.5K
11:05 42.20 42.20 42.17 42.19 6.3K
11:10 42.19 42.25 42.19 42.24 1.4K
11:15 42.21 42.31 42.21 42.31 0.7K
11:20 42.30 42.30 42.30 42.30 0.4K
11:25 42.34 42.34 42.31 42.31 2.2K
11:30 42.31 42.31 42.30 42.30 1.0K
11:35 42.30 42.30 42.26 42.26 10.1K
11:40 42.27 42.27 42.26 42.26 0.3K
11:45 42.24 42.40 42.24 42.38 10.7K
11:50 42.37 42.38 42.31 42.31 1.0K
11:55 42.32 42.34 42.31 42.31 0.4K
12:00 42.28 42.28 42.25 42.25 1.0K
12:05 42.25 42.32 42.25 42.32 0.1K
12:10 42.30 42.30 42.27 42.27 0.8K
12:15 42.27 42.29 42.10 42.26 5.8K
12:20 42.33 42.35 42.32 42.34 1.8K
12:25 42.33 42.35 42.19 42.21 6.0K
12:30 42.19 42.19 42.16 42.16 2.4K
12:35 42.18 42.18 42.14 42.15 1.6K
12:40 42.17 42.19 42.10 42.10 3.4K
12:45 42.10 42.12 42.09 42.12 2.6K
12:50 42.10 42.11 42.10 42.11 0.1K
12:55 42.10 42.12 42.07 42.12 2.4K
13:00 42.07 42.21 42.06 42.08 4.4K
13:05 42.07 42.07 42.03 42.03 4.3K
13:10 42.03 42.03 42.01 42.03 1.0K
13:15 42.03 42.03 41.97 41.99 36.1K
13:20 42.00 42.00 41.84 41.85 22.7K
13:25 41.84 41.87 41.84 41.84 17.0K
13:30 41.84 41.84 41.80 41.81 22.6K
13:35 41.82 41.82 41.80 41.81 3.4K
13:40 41.83 41.83 41.78 41.78 11.3K
13:45 41.78 41.78 41.72 41.73 5.7K
13:50 41.81 41.84 41.79 41.79 2.4K
13:55 41.80 41.80 41.74 41.74 4.2K
14:00 41.73 41.73 41.68 41.72 9.7K
14:05 41.75 41.77 41.72 41.77 7.0K
14:10 41.76 41.76 41.61 41.61 5.3K
14:15 41.65 41.66 41.63 41.64 4.7K
14:20 41.64 41.68 41.63 41.65 7.4K
14:25 41.68 41.71 41.63 41.71 12.1K
14:30 41.70 41.71 41.66 41.68 2.1K
14:35 41.68 41.73 41.66 41.69 7.9K
14:40 41.70 41.71 41.67 41.68 1.6K
14:45 41.70 41.72 41.69 41.72 3.4K
14:50 41.73 41.74 41.70 41.71 3.0K
14:55 41.77 41.85 41.77 41.84 1.1K
15:00 41.86 41.88 41.85 41.86 1.9K
15:05 41.86 41.88 41.85 41.85 0.4K
15:10 41.85 41.85 41.83 41.84 1.6K
15:15 41.86 41.86 41.85 41.85 7.9K
15:20 41.85 41.85 41.85 41.85 0.8K
15:25 41.84 41.86 41.82 41.83 2.6K
15:30 41.83 41.94 41.83 41.93 2.2K
15:35 41.96 41.96 41.92 41.95 0.6K
15:40 41.90 42.00 41.87 42.00 1.4K
15:45 41.97 42.03 41.97 42.00 1.4K
15:50 42.00 42.03 41.98 41.99 10.2K
15:55 42.01 42.06 42.01 42.06 0.8K
16:00 42.08 42.08 42.02 42.03 1.7K
16:05 42.08 42.09 42.07 42.07 0.0K
16:10 42.05 42.05 42.00 42.00 2.6K
16:15 41.99 41.99 41.89 41.90 2.6K
16:20 41.90 41.91 41.90 41.90 0.3K
16:25 41.90 41.91 41.89 41.89 0.9K
16:30 41.88 41.89 41.85 41.89 0.9K
16:35 41.87 41.91 41.87 41.91 2.2K
16:40 41.92 41.93 41.90 41.93 1.2K
16:45 41.94 41.95 41.94 41.95 0.4K
16:50 41.95 41.97 41.94 41.97 0.3K
16:55 41.93 41.97 41.90 41.97 0.7K
17:00 41.96 41.98 41.94 41.94 0.9K
17:05 41.96 41.97 41.96 41.97 0.3K
17:10 41.96 41.96 41.94 41.95 2.5K
17:15 41.96 41.97 41.96 41.96 2.4K
17:20 41.94 41.95 41.94 41.95 1.9K
17:25 41.96 41.98 41.96 41.98 0.1K
17:35 42.19 42.19 42.19 42.19 0.6K
17:40 41.95 42.19 41.95 42.01 0.3K
17:45 42.02 42.19 42.02 42.10 1.8K
17:50 42.10 42.10 42.01 42.01 1.5K
17:55 42.01 42.10 42.01 42.01 1.4K
18:00 42.10 42.10 42.01 42.10 0.4K
18:05 42.10 42.10 42.01 42.01 0.3K
18:10 42.10 42.10 42.10 42.10 0.0K
18:15 42.10 42.10 42.10 42.10 0.3K
18:20 42.10 42.10 42.05 42.05 0.7K
18:25 42.10 42.10 42.02 42.02 0.7K
18:30 42.10 42.10 42.01 42.01 0.1K
18:35 42.07 42.07 42.07 42.07 0.2K
18:40 42.01 42.08 42.01 42.08 0.1K
18:45 42.01 42.06 42.01 42.06 0.4K
18:50 42.06 42.06 42.01 42.01 0.2K
18:55 42.06 42.06 42.01 42.01 0.2K
19:00 42.06 42.06 42.06 42.06 0.3K
19:05 42.01 42.09 42.01 42.09 0.7K
19:10 42.09 42.09 42.09 42.09 0.6K
19:15 42.09 42.09 42.03 42.03 0.5K
19:20 42.09 42.09 42.03 42.03 0.2K
19:25 42.09 42.09 42.03 42.03 0.8K
19:30 42.09 42.09 42.09 42.09 0.1K
19:35 42.04 42.09 42.04 42.09 0.2K
19:40 42.01 42.06 42.01 42.06 0.3K
19:45 42.01 42.01 42.01 42.01 0.2K
19:50 42.06 42.06 42.06 42.06 0.3K
19:55 42.01 42.01 42.01 42.01 0.6K
20:00 42.01 42.01 42.00 42.00 1.6K
20:05 42.04 42.04 42.04 42.04 0.2K
20:10 41.92 42.08 41.92 42.08 0.3K
20:15 42.09 42.09 42.09 42.09 0.0K
20:20 42.09 42.09 42.09 42.09 0.0K
20:25 41.95 41.95 41.95 41.95 0.0K
20:35 41.95 42.09 41.95 41.95 0.2K
20:45 42.09 42.09 42.09 42.09 0.2K
20:50 42.09 42.09 42.09 42.09 0.0K
20:55 42.01 42.01 42.01 42.01 0.1K
21:00 42.09 42.09 42.09 42.09 0.1K
21:05 41.99 41.99 41.99 41.99 0.0K
21:20 41.99 42.09 41.99 42.09 0.1K
21:25 41.97 41.97 41.97 41.97 0.2K
21:30 42.09 42.09 41.97 41.97 0.0K
21:35 42.09 42.09 42.09 42.09 0.2K
21:40 42.09 42.09 41.97 42.09 0.2K
21:45 42.09 42.09 41.92 41.92 0.0K
21:50 42.09 42.09 42.09 42.09 0.2K
22:00 42.09 42.09 42.09 42.09 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 42.63 42.74 42.21 42.47 0.2M
2025-09-26 42.10 42.49 41.86 42.47 0.2M
2025-09-25 42.48 42.55 41.61 42.09 0.4M
2025-09-24 42.83 42.89 42.15 42.43 0.2M
2025-09-23 42.31 43.19 42.15 42.85 0.2M
2025-09-22 42.83 42.94 42.07 42.50 0.3M
2025-09-19 43.00 43.50 42.70 42.86 0.2M
2025-09-18 43.10 43.42 42.79 43.00 0.3M
2025-09-17 43.71 43.79 42.99 43.38 0.2M
2025-09-16 43.95 44.10 43.49 43.63 0.1M
2025-09-15 43.86 44.40 43.62 43.99 0.1M
2025-09-12 44.06 44.24 43.60 43.70 0.1M
2025-09-11 43.61 44.41 43.31 44.22 0.1M
2025-09-10 44.33 44.52 43.57 43.60 0.2M
2025-09-09 44.01 44.47 43.42 43.68 0.2M
2025-09-08 43.91 44.44 43.82 44.29 0.1M
2025-09-05 44.11 44.45 43.67 44.03 0.1M
2025-09-04 44.53 44.79 43.75 44.00 0.2M
2025-09-03 45.10 45.22 44.51 44.60 0.1M
2025-09-02 45.23 45.47 44.73 45.10 0.1M
2025-09-01 45.46 45.62 45.17 45.38 0.1M
2025-08-29 45.80 45.94 45.00 45.43 0.1M
2025-08-28 46.18 46.72 45.78 45.91 0.1M
2025-08-27 47.41 47.74 45.93 46.06 0.2M
2025-08-26 47.16 47.90 46.87 47.26 0.1M
2025-08-25 47.75 48.10 47.12 47.35 0.2M
2025-08-22 47.29 48.29 47.22 47.90 0.1M
2025-08-21 47.96 48.31 47.14 47.34 0.2M
2025-08-20 47.29 48.40 47.14 47.96 0.3M
2025-08-19 46.24 47.76 46.16 47.31 0.4M
2025-08-18 46.11 46.45 45.82 46.14 0.1M
2025-08-15 46.01 46.87 45.65 45.95 0.4M
2025-08-14 45.53 46.08 45.36 45.82 0.2M
2025-08-13 44.99 45.75 44.60 45.65 0.2M
2025-08-12 44.81 45.00 44.24 44.87 0.2M
2025-08-11 45.51 45.74 44.50 44.65 0.2M
2025-08-08 44.82 45.67 44.58 45.48 0.3M
2025-08-07 42.99 45.40 42.60 44.69 0.6M
2025-08-06 42.60 43.20 42.45 42.88 0.2M
2025-08-05 41.93 42.69 41.74 42.29 0.2M
2025-08-04 42.05 42.14 41.70 41.96 0.3M
2025-08-01 42.96 43.03 41.64 42.20 0.4M
2025-07-31 43.96 44.11 42.95 43.21 0.2M
2025-07-30 44.16 44.76 43.66 43.90 0.2M
2025-07-29 44.85 45.20 43.77 44.01 0.2M
2025-07-28 46.20 46.46 44.31 44.93 0.3M
2025-07-25 45.61 46.05 44.94 45.65 0.2M
2025-07-24 45.80 46.39 45.36 45.68 0.5M
2025-07-23 43.88 45.39 43.88 45.22 0.6M
2025-07-22 43.39 43.70 42.97 43.44 0.2M
2025-07-21 42.31 43.66 42.21 43.30 0.3M
2025-07-18 42.71 43.15 42.40 42.46 0.2M
2025-07-17 42.49 42.90 42.20 42.53 0.2M
2025-07-16 43.21 43.42 41.91 42.44 0.3M
2025-07-15 42.79 43.72 42.79 43.21 0.2M
2025-07-14 42.10 44.00 42.01 42.69 0.4M
2025-07-11 43.81 43.99 42.60 42.61 0.3M
2025-07-10 43.46 44.62 43.46 44.00 0.2M
2025-07-09 42.29 44.26 42.26 43.55 0.6M
2025-07-08 41.40 42.72 41.25 42.40 0.3M
2025-07-07 41.80 41.94 41.30 41.47 0.3M
2025-07-04 42.19 42.19 41.51 41.72 0.3M
2025-07-03 43.13 43.52 42.06 42.43 0.2M
2025-07-02 42.30 43.16 42.16 43.13 0.3M
2025-07-01 41.89 42.14 41.34 42.05 0.3M
2025-06-30 42.90 43.08 41.81 42.04 0.2M
2025-06-27 42.15 42.99 41.95 42.71 0.3M
2025-06-26 41.62 41.99 41.09 41.94 0.2M
2025-06-25 42.70 42.72 41.46 41.86 0.2M
2025-06-24 42.00 42.67 41.99 42.60 0.2M
2025-06-23 41.31 41.75 41.02 41.52 0.2M
2025-06-20 41.70 42.06 41.46 41.58 0.2M
2025-06-19 41.88 41.99 41.50 41.55 0.2M
2025-06-18 42.31 42.65 41.75 42.16 0.1M
2025-06-17 42.19 43.05 41.80 42.30 0.2M
2025-06-16 41.90 42.53 41.65 42.24 0.2M
2025-06-13 41.80 42.16 41.35 42.00 0.3M
2025-06-12 42.83 43.04 42.30 42.74 0.2M
2025-06-11 43.47 43.79 42.83 42.89 0.3M
2025-06-10 42.35 43.50 42.21 43.34 0.3M
2025-06-09 41.95 42.39 41.75 42.36 0.1M
2025-06-06 42.29 42.29 41.70 41.84 0.2M
2025-06-05 42.25 42.40 41.64 41.86 0.2M
2025-06-04 42.11 42.66 41.88 42.23 0.2M
2025-06-03 42.34 42.38 41.46 41.99 0.3M
2025-06-02 42.29 42.80 41.52 42.50 0.3M
2025-05-30 42.79 43.40 42.25 42.48 0.2M
2025-05-29 43.10 43.39 42.40 42.66 0.2M
2025-05-28 42.74 43.20 42.31 42.93 0.2M
2025-05-27 42.34 42.90 42.24 42.72 0.2M
2025-05-26 42.13 42.50 42.03 42.30 0.2M
2025-05-23 42.58 42.69 40.77 41.59 0.6M
2025-05-22 42.50 43.10 42.15 42.55 0.2M
2025-05-21 43.34 43.34 42.48 42.61 0.2M
2025-05-20 43.18 43.45 42.65 43.27 0.3M
2025-05-19 43.30 43.87 43.26 43.83 0.2M
2025-05-16 44.50 44.67 43.02 43.36 0.2M
2025-05-15 44.26 44.68 43.90 44.37 0.2M
2025-05-14 45.01 45.28 44.22 44.50 0.3M
2025-05-13 44.50 45.39 44.43 45.18 0.3M
2025-05-12 43.62 45.97 43.61 44.55 0.6M
2025-05-09 42.90 43.67 42.86 43.30 0.2M
2025-05-08 42.50 42.94 41.63 42.90 0.3M
2025-05-07 42.53 42.88 42.03 42.48 0.3M
2025-05-06 42.55 42.69 40.88 42.27 0.5M
2025-05-05 42.49 42.79 42.20 42.65 0.6M
2025-05-02 45.29 45.39 43.47 44.60 0.5M
2025-04-30 45.41 45.55 44.10 45.10 0.3M
2025-04-29 45.82 45.99 45.08 45.40 0.2M
2025-04-28 45.18 45.87 44.91 45.70 0.3M
2025-04-25 44.55 45.45 44.55 45.20 0.3M
2025-04-24 44.35 44.52 43.38 44.52 0.3M
2025-04-23 44.00 44.66 43.80 44.22 0.3M
2025-04-22 41.95 43.60 41.61 43.49 0.2M
2025-04-17 42.09 42.52 41.56 42.22 0.2M
2025-04-16 41.75 42.08 41.08 41.56 0.2M
2025-04-15 42.20 42.53 41.70 42.10 0.3M
2025-04-14 42.50 42.50 41.39 42.25 0.3M
2025-04-11 41.50 42.10 39.75 41.62 0.4M
2025-04-10 43.35 44.20 40.41 41.30 0.7M
2025-04-09 39.50 43.52 39.05 43.10 0.8M
2025-04-08 41.65 41.94 39.50 40.00 0.7M
2025-04-07 40.50 42.56 37.80 41.50 1.2M
2025-04-04 43.01 43.80 40.55 41.05 0.9M
2025-04-03 45.30 45.49 43.10 43.10 0.6M
2025-04-02 46.51 46.61 45.70 46.31 0.1M
2025-04-01 46.05 46.78 45.91 46.58 0.1M
2025-03-31 47.10 47.10 45.05 46.29 0.4M
2025-03-28 48.01 48.41 47.38 47.47 0.2M
2025-03-27 49.15 49.15 47.80 48.07 0.4M
2025-03-26 50.28 50.64 49.31 49.50 0.2M
2025-03-25 49.99 50.43 49.51 50.13 0.1M
2025-03-24 50.60 51.28 49.96 50.18 0.2M
2025-03-21 50.50 50.79 49.59 50.46 0.3M
2025-03-20 52.20 52.20 50.21 50.61 0.3M
2025-03-19 53.29 53.35 51.68 52.20 0.2M
2025-03-18 52.54 53.70 52.53 53.00 0.2M
2025-03-17 52.51 52.85 52.12 52.47 0.2M
2025-03-14 51.50 53.88 51.38 52.76 0.3M
2025-03-13 50.85 51.73 50.45 51.31 0.2M
2025-03-12 51.37 51.80 50.48 51.21 0.2M
2025-03-11 52.81 53.50 50.21 51.52 0.5M
2025-03-10 53.75 54.72 52.22 52.32 0.5M
2025-03-07 53.71 54.15 52.53 53.95 0.4M
2025-03-06 52.85 54.89 52.70 53.88 0.9M
2025-03-05 49.30 53.69 49.27 53.40 1.6M
2025-03-04 49.56 49.75 48.13 49.20 0.4M
2025-03-03 49.21 51.16 48.33 49.55 0.5M
2025-02-28 48.30 49.99 47.53 49.00 0.3M
2025-02-27 49.50 49.64 48.30 48.51 0.2M
2025-02-26 49.01 49.86 48.90 49.60 0.2M
2025-02-25 48.91 49.00 48.39 49.00 0.1M
2025-02-24 49.10 50.00 48.53 48.72 0.2M
2025-02-21 48.01 49.20 48.00 48.61 0.2M
2025-02-20 48.15 48.98 47.71 47.88 0.2M
2025-02-19 50.15 50.28 47.65 48.14 0.5M
2025-02-18 50.30 50.58 49.80 50.15 0.3M
2025-02-17 50.90 51.27 50.60 50.99 0.2M
2025-02-14 50.52 51.52 50.50 50.82 0.4M
2025-02-13 49.26 50.99 49.23 50.51 0.9M
2025-02-12 47.15 49.12 46.78 49.00 0.5M
2025-02-11 47.37 47.44 46.64 47.17 0.1M
2025-02-10 47.61 47.79 47.21 47.30 0.1M
2025-02-07 48.13 48.88 47.33 47.61 0.3M
2025-02-06 45.17 48.35 45.14 48.01 0.6M
2025-02-05 45.00 45.10 44.38 44.98 0.2M
2025-02-04 44.84 45.26 44.35 45.11 0.2M
2025-02-03 45.40 45.70 44.43 44.82 0.4M
2025-01-31 47.13 47.57 46.42 46.46 0.2M
2025-01-30 46.82 47.99 46.73 47.26 0.2M
2025-01-29 47.36 47.47 46.55 46.76 0.2M
2025-01-28 46.85 47.69 46.70 47.20 0.2M
2025-01-27 46.00 47.24 45.51 47.21 0.2M
2025-01-24 45.80 47.44 45.72 46.45 0.4M
2025-01-23 45.26 45.80 45.26 45.80 0.1M
2025-01-22 45.64 45.74 44.95 45.26 0.2M
2025-01-21 45.50 45.64 45.01 45.52 0.2M
2025-01-20 44.39 45.64 44.26 45.45 0.3M
2025-01-17 44.41 44.98 44.00 44.41 0.3M
2025-01-16 44.33 44.67 43.88 44.10 0.2M
2025-01-15 42.62 44.47 42.58 44.18 0.3M
2025-01-14 42.29 42.90 42.04 42.58 0.2M
2025-01-13 41.64 42.09 41.33 41.95 0.2M
2025-01-10 41.95 42.26 41.36 41.80 0.3M
2025-01-09 42.08 42.11 41.55 41.95 0.1M
2025-01-08 42.42 42.59 41.79 41.94 0.2M
2025-01-07 42.05 42.70 41.85 42.47 0.2M
2025-01-06 41.80 42.79 41.59 42.10 0.3M
2025-01-03 42.65 42.65 41.48 41.55 0.4M
2025-01-02 42.45 43.30 42.35 42.42 0.2M