WKN: | BASF11 |
ISIN: | DE000BASF111 |
Land: | Deutschland |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die BASF-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 07. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.07.2025 |
41,90 41,68 |
41,94 41,50 |
41,50 | 41,68 |
89.464.990 -1,23% |
-1,23% |
03.07.2025 |
43,40 42,20 |
43,52 42,06 |
42,06 | 42,20 |
125.761.714 -2,18% |
-2,18% |
02.07.2025 |
42,39 43,14 |
43,17 42,16 |
42,16 | 43,14 |
148.799.300 2,52% |
2,52% |
01.07.2025 |
41,95 42,08 |
42,15 41,32 |
41,32 | 42,08 |
118.825.406 0,53% |
0,53% |
30.06.2025 |
42,95 41,86 |
42,99 41,81 |
41,81 | 41,86 |
120.533.609 -2,38% |
-2,38% |
27.06.2025 |
42,15 42,88 |
42,99 42,13 |
42,13 | 42,88 |
93.083.146 2,46% |
2,46% |
26.06.2025 |
41,50 41,85 |
41,95 41,09 |
41,09 | 41,85 |
90.677.606 0,72% |
0,72% |
25.06.2025 |
42,79 41,55 |
42,79 41,45 |
41,45 | 41,55 |
111.313.657 -2,33% |
-2,33% |
24.06.2025 |
42,37 42,54 |
42,72 42,19 |
42,19 | 42,54 |
117.911.448 3,05% |
3,05% |
23.06.2025 |
41,30 41,28 |
41,73 40,97 |
40,97 | 41,28 |
80.570.017 -0,48% |
-0,48% |
20.06.2025 |
41,79 41,48 |
42,05 41,48 |
41,48 | 41,48 |
243.936.722 0,07% |
0,07% |
19.06.2025 |
41,78 41,45 |
41,95 41,45 |
41,45 | 41,45 |
65.173.963 -1,50% |
-1,50% |
18.06.2025 |
42,55 42,08 |
42,59 41,73 |
41,73 | 42,08 |
80.781.041 -1,15% |
-1,15% |
17.06.2025 |
42,12 42,57 |
43,05 42,05 |
42,05 | 42,57 |
89.550.107 0,35% |
0,35% |
16.06.2025 |
42,07 42,42 |
42,51 41,80 |
41,80 | 42,42 |
75.391.180 0,71% |
0,71% |
13.06.2025 |
41,48 42,12 |
42,17 41,33 |
41,33 | 42,12 |
137.281.113 -1,34% |
-1,34% |
12.06.2025 |
42,55 42,69 |
43,04 42,26 |
42,26 | 42,69 |
85.867.590 -0,81% |
-0,81% |
11.06.2025 |
43,50 43,04 |
43,90 43,03 |
43,03 | 43,04 |
115.880.166 -1,03% |
-1,03% |
10.06.2025 |
42,48 43,49 |
43,51 42,28 |
42,28 | 43,49 |
124.299.605 2,81% |
2,81% |
09.06.2025 |
41,87 42,30 |
42,30 41,74 |
41,74 | 42,30 |
69.976.380 1,08% |
1,08% |
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 48,90 |
50,94 44,85 |
44,85 | 48,90 | 4,69% |
März |
48,90 46,17 |
53,91 46,17 |
46,17 | 46,17 | -5,59% |
April |
46,17 45,03 |
46,68 39,62 |
39,62 | 45,03 | -2,46% |
Mai |
45,03 42,46 |
45,03 41,59 |
41,59 | 42,46 | -5,71% |
Juni |
42,46 42,09 |
43,21 41,50 |
41,50 | 42,09 | -0,87% |
Juli |
42,09 41,70 |
43,01 41,70 |
41,70 | 41,70 | -0,93% |
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 41,70 |
53,91 39,62 |
39,62 | 41,70 | -2,11% |
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% |