WKN: | BASF11 |
ISIN: | DE000BASF111 |
Land: | Deutschland |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
aktueller Kurs: |
48,24 EUR
|
Veränderung: |
0,23 EUR
|
Veränderung in %: |
0,47 %
|
Weshalb die BASF-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 07. Februar 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
06.02.2025 |
45,27 48,35 |
48,38 45,22 |
45,22 | 48,35 |
305.889.392 7,24% |
7,24% |
05.02.2025 |
44,80 45,09 |
45,09 44,35 |
44,35 | 45,09 |
104.985.704 -0,10% |
-0,10% |
04.02.2025 |
44,84 45,13 |
45,26 44,33 |
44,33 | 45,13 |
85.287.305 0,66% |
0,66% |
03.02.2025 |
45,01 44,84 |
45,45 44,44 |
44,44 | 44,84 |
182.905.786 -3,81% |
-3,81% |
31.01.2025 |
47,17 46,61 |
47,19 46,41 |
46,41 | 46,61 |
125.953.171 -1,36% |
-1,36% |
30.01.2025 |
46,99 47,26 |
48,07 46,97 |
46,97 | 47,26 |
148.732.664 0,88% |
0,88% |
29.01.2025 |
47,23 46,85 |
47,38 46,53 |
46,53 | 46,85 |
110.348.630 -0,79% |
-0,79% |
28.01.2025 |
46,70 47,22 |
47,70 46,66 |
46,66 | 47,22 |
85.684.471 0,67% |
0,67% |
27.01.2025 |
46,00 46,91 |
47,25 45,81 |
45,81 | 46,91 |
120.821.933 -0,20% |
-0,20% |
24.01.2025 |
46,00 47,00 |
47,45 45,95 |
45,95 | 47,00 |
204.291.085 2,83% |
2,83% |
23.01.2025 |
45,51 45,71 |
45,80 45,31 |
45,31 | 45,71 |
69.754.440 0,94% |
0,94% |
22.01.2025 |
45,61 45,28 |
45,74 44,94 |
44,94 | 45,28 |
75.543.998 -0,72% |
-0,72% |
21.01.2025 |
45,06 45,61 |
45,63 44,94 |
44,94 | 45,61 |
66.515.521 0,27% |
0,27% |
20.01.2025 |
44,50 45,49 |
45,65 44,31 |
44,31 | 45,49 |
133.138.008 2,35% |
2,35% |
17.01.2025 |
44,51 44,44 |
44,99 44,22 |
44,22 | 44,44 |
173.126.641 0,68% |
0,68% |
16.01.2025 |
44,44 44,14 |
44,67 43,87 |
43,87 | 44,14 |
88.461.477 -0,30% |
-0,30% |
15.01.2025 |
42,81 44,28 |
44,44 42,65 |
42,65 | 44,28 |
179.727.501 4,16% |
4,16% |
14.01.2025 |
42,53 42,51 |
42,89 42,40 |
42,40 | 42,51 |
96.494.160 1,61% |
1,61% |
13.01.2025 |
41,49 41,83 |
42,03 41,33 |
41,33 | 41,83 |
69.342.719 0,73% |
0,73% |
10.01.2025 |
41,76 41,53 |
42,26 41,32 |
41,32 | 41,53 |
93.265.497 -0,92% |
-0,92% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
42,60 46,71 |
47,40 41,63 |
41,63 | 46,71 | 9,65% |
Februar |
46,71 48,15 |
48,15 44,85 |
44,85 | 48,15 | 3,08% |
März |
- - |
- - |
- | - | - |
April |
- - |
- - |
- | - | - |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
42,60 48,15 |
48,15 41,63 |
41,63 | 48,15 | 13,03% |
2024 |
48,71 42,60 |
54,44 41,01 |
41,01 | 42,60 | -12,53% |
2023 |
46,48 48,71 |
53,84 40,50 |
40,50 | 48,71 | 4,80% |
2022 |
61,70 46,48 |
68,90 38,99 |
38,99 | 46,48 | -24,68% |
2021 |
64,67 61,70 |
72,81 57,90 |
57,90 | 61,70 | -4,59% |
2020 |
67,44 64,67 |
68,33 38,30 |
38,30 | 64,67 | -4,11% |
2019 |
60,35 67,44 |
74,52 56,01 |
56,01 | 67,44 | 11,75% |
2018 |
91,80 60,35 |
97,55 58,90 |
58,90 | 60,35 | -34,26% |
2017 |
87,96 91,80 |
97,48 79,73 |
79,73 | 91,80 | 4,36% |
2016 |
70,69 87,96 |
87,96 57,30 |
57,30 | 87,96 | 24,43% |
2015 |
70,21 70,69 |
96,70 66,15 |
66,15 | 70,69 | 0,69% |
2014 |
77,66 70,21 |
87,35 65,48 |
65,48 | 70,21 | -9,60% |
2013 |
71,30 77,66 |
78,85 64,80 |
64,80 | 77,66 | 8,92% |
2012 |
53,64 71,30 |
73,01 52,14 |
52,14 | 71,30 | 32,94% |
2011 |
60,01 53,64 |
69,21 43,01 |
43,01 | 53,64 | -10,62% |
2010 |
43,74 60,01 |
61,60 39,10 |
39,10 | 60,01 | 37,20% |
2009 |
27,54 43,74 |
43,85 20,59 |
20,59 | 43,74 | 58,82% |
2008 |
50,63 27,54 |
52,13 20,31 |
20,31 | 27,54 | -45,61% |
2007 |
37,05 50,63 |
50,63 35,92 |
35,92 | 50,63 | 36,67% |
2006 |
32,37 37,05 |
37,13 29,43 |
29,43 | 37,05 | 14,46% |
2005 |
26,46 32,37 |
32,65 25,03 |
25,03 | 32,37 | 22,32% |
2004 |
22,38 26,46 |
26,46 20,10 |
20,10 | 26,46 | 18,26% |
2003 |
17,95 22,38 |
22,38 14,25 |
14,25 | 22,38 | 24,65% |
2002 |
20,93 17,95 |
24,80 16,38 |
16,38 | 17,95 | -14,22% |
2001 |
24,23 20,93 |
25,20 15,83 |
15,83 | 20,93 | -13,62% |
2000 |
25,50 24,23 |
25,20 19,75 |
19,75 | 24,23 | -5,00% |
1999 |
16,26 25,50 |
26,20 15,03 |
15,03 | 25,50 | 56,84% |
1998 |
16,30 16,26 |
23,88 14,70 |
14,70 | 16,26 | -0,23% |
1997 |
15,16 16,30 |
18,80 14,04 |
14,04 | 16,30 | 7,54% |
1996 |
8,17 15,16 |
15,90 8,17 |
8,17 | 15,16 | 85,54% |
1995 |
8,17 8,17 |
8,63 7,08 |
7,08 | 8,17 | 0,00% |
1994 |
7,82 8,17 |
8,64 7,25 |
7,25 | 8,17 | 4,41% |
1993 |
5,38 7,82 |
7,82 5,29 |
5,29 | 7,82 | 45,44% |
1992 |
5,62 5,38 |
6,47 5,13 |
5,13 | 5,38 | -4,24% |
1991 |
5,29 5,62 |
6,64 5,00 |
5,00 | 5,62 | 6,14% |
1990 |
7,67 5,29 |
8,15 4,71 |
4,71 | 5,29 | -30,99% |
1989 |
7,15 7,67 |
8,05 6,53 |
6,53 | 7,67 | 7,29% |
1988 |
6,51 7,15 |
7,35 5,71 |
5,71 | 7,15 | 9,82% |
1987 |
7,03 6,51 |
8,84 6,02 |
6,02 | 6,51 | -7,41% |
1986 |
6,89 7,03 |
8,44 6,11 |
6,11 | 7,03 | 2,03% |
1985 |
4,70 6,89 |
7,03 4,47 |
4,47 | 6,89 | 46,66% |
1984 |
4,34 4,70 |
4,70 3,72 |
3,72 | 4,70 | 8,25% |
1983 |
3,05 4,34 |
4,37 2,92 |
2,92 | 4,34 | 42,20% |
1982 |
3,43 3,05 |
3,47 2,74 |
2,74 | 3,05 | -10,92% |
1981 |
3,12 3,43 |
3,73 2,97 |
2,97 | 3,43 | 9,74% |
1980 |
3,48 3,12 |
3,77 3,06 |
3,06 | 3,12 | -10,31% |
1979 |
3,37 3,48 |
3,63 3,21 |
3,21 | 3,48 | 3,45% |
1978 |
3,46 3,37 |
3,61 3,23 |
3,23 | 3,37 | -2,86% |
1977 |
3,94 3,46 |
4,34 3,39 |
3,39 | 3,46 | -12,01% |
1976 |
3,93 3,94 |
4,33 3,52 |
3,52 | 3,94 | 0,20% |
1975 |
3,11 3,93 |
3,98 3,11 |
3,11 | 3,93 | 26,29% |
1974 |
2,73 3,11 |
3,43 2,59 |
2,59 | 3,11 | 13,83% |
1973 |
3,83 2,73 |
4,15 2,62 |
2,62 | 2,73 | -28,57% |