La bourse ferme dans 5 h 48 min

BASF SE (BAS.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
49,36+0,31 (+0,62 %)
À partir de 11:27AM CEST. Marché ouvert.
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 202449,4749,6949,2349,3649,36800 832
29 avr. 202448,9949,2048,6049,0649,063 076 225
26 avr. 202448,2848,8847,9948,8348,835 253 527
26 avr. 20243.4 Dividende
25 avr. 202451,8951,9550,3150,9947,594 440 625
24 avr. 202451,1251,5051,0251,3247,903 858 949
23 avr. 202451,5151,5550,6951,0847,673 111 817
22 avr. 202451,0851,2650,5851,1147,702 457 655
19 avr. 202450,5050,7350,1650,4447,083 487 886
18 avr. 202451,2551,2550,5951,0747,662 083 755
17 avr. 202450,6051,4050,5950,9747,572 407 373
16 avr. 202451,0051,0650,2950,5347,163 371 948
15 avr. 202451,6852,1551,4651,7548,302 132 399
12 avr. 202452,6052,7751,4351,6548,212 698 989
11 avr. 202453,8454,0751,7652,0948,624 051 574
10 avr. 202453,6454,1152,8354,0050,405 288 570
09 avr. 202454,0454,1153,4253,6050,032 123 880
08 avr. 202454,0454,2753,5353,8850,291 596 462
05 avr. 202454,2154,7053,3553,8350,242 537 273
04 avr. 202454,4354,9354,2754,9251,261 855 813
03 avr. 202453,5854,7553,5754,5150,882 314 791
02 avr. 202453,4554,2353,2153,8250,232 903 536
28 mars 202453,3453,5352,7152,9349,402 646 566
27 mars 202452,7853,2652,1553,2549,702 540 595
26 mars 202452,9052,9452,4852,6349,122 278 963
25 mars 202452,8053,0552,4152,9349,402 469 011
22 mars 202452,4252,9052,2052,7249,202 335 875
21 mars 202452,4252,8952,3152,6549,142 998 619
20 mars 202450,6552,0950,6151,8848,424 141 824
19 mars 202448,9850,6048,8750,6047,233 781 991
18 mars 202449,5949,5948,7849,0145,741 302 269
15 mars 202449,0149,6048,7949,3146,025 689 217
14 mars 202449,6549,8048,7048,8145,552 412 007
13 mars 202449,4049,8149,2449,5946,281 585 051
12 mars 202449,3049,6249,0649,5046,201 880 708
11 mars 202448,5149,0648,4249,0645,791 629 130
08 mars 202449,0849,2248,6748,8145,551 683 802
07 mars 202448,4249,4447,9549,0645,792 609 946
06 mars 202447,3548,7947,3348,5345,294 010 278
05 mars 202446,8547,2846,4947,2544,101 913 185
04 mars 202447,9547,9946,7547,1043,961 746 904
01 mars 202447,3848,0447,0647,9944,792 974 126
29 févr. 202446,9447,3646,6747,0843,943 080 914
28 févr. 202447,4447,4646,7846,9743,841 864 710
27 févr. 202446,1747,8346,1747,4644,293 316 899
26 févr. 202447,0347,6046,1946,3343,242 282 454
23 févr. 202447,5748,7045,1946,6043,495 605 687
22 févr. 202446,7547,3046,2346,8543,722 973 647
21 févr. 202446,0646,5945,7446,4043,311 462 693
20 févr. 202445,7246,0645,4346,0442,971 488 167
19 févr. 202446,3246,4245,6245,7842,721 323 167
16 févr. 202446,4847,0246,2646,5943,482 532 352
15 févr. 202445,6446,4445,5646,0843,012 104 384
14 févr. 202445,2645,9245,1045,5742,531 701 498
13 févr. 202444,9745,8844,8945,0642,062 403 707
12 févr. 202444,2144,9744,0644,8241,831 391 879
09 févr. 202444,7144,8344,0144,0241,081 673 704
08 févr. 202444,8145,0144,4044,7141,721 283 790
07 févr. 202445,3845,4444,5944,5941,621 367 170
06 févr. 202444,8845,4044,2845,3542,331 859 209
05 févr. 202444,6044,9544,5144,6041,631 954 473
02 févr. 202444,4445,0144,4244,6841,701 919 704
01 févr. 202444,1544,3143,8844,1341,191 524 372
31 janv. 202444,5044,7644,3444,4641,502 033 121
30 janv. 202444,9745,1644,3444,4741,501 757 912
29 janv. 202445,3545,4544,9545,0642,061 873 459
26 janv. 202444,8246,2144,8045,6542,612 619 512
25 janv. 202443,7645,0543,6044,9641,962 681 645
24 janv. 202444,0644,1543,3443,7840,862 398 628
23 janv. 202442,9043,8142,8943,6240,712 057 979
22 janv. 202443,3143,6342,5942,8139,961 981 814
19 janv. 202443,7044,5442,9943,0540,182 758 892
18 janv. 202443,3843,7642,9743,6640,752 119 243
17 janv. 202443,6543,7643,0343,1640,282 195 846
16 janv. 202444,1244,4244,0344,2641,301 567 729
15 janv. 202444,7344,9044,4244,5341,561 331 091
12 janv. 202445,0645,2544,6944,7841,791 817 478
11 janv. 202445,1845,6044,8344,8341,842 133 431
10 janv. 202445,5245,7145,0245,0242,022 119 047
09 janv. 202446,3146,4445,4045,5142,482 824 333
08 janv. 202446,7647,0446,3246,7643,641 586 061
05 janv. 202447,6047,8346,2946,8043,683 305 990
04 janv. 202447,7148,0147,4347,6944,511 654 947
03 janv. 202449,2049,2747,5147,7644,582 249 768
02 janv. 202449,0049,4748,4049,0745,801 778 922
29 déc. 202348,6948,8548,6248,7845,53657 424
28 déc. 202348,8048,9548,5348,5845,341 183 626
27 déc. 202348,5548,7948,4648,6545,411 154 368
22 déc. 202348,3048,6048,1548,5445,301 468 342
21 déc. 202348,3049,8548,1948,4745,242 897 195
20 déc. 202348,6048,9148,3648,4545,221 685 775
19 déc. 202348,0548,7248,0548,5645,331 945 158
18 déc. 202348,0148,9947,9448,2745,052 218 892
15 déc. 202348,1748,8547,9648,1744,966 103 000
14 déc. 202348,4649,1747,8848,1444,934 332 838
13 déc. 202346,4247,8046,3347,6044,435 039 859
12 déc. 202345,5046,0545,4045,5842,552 301 655
11 déc. 202344,9545,4944,6045,4342,402 303 142
08 déc. 202345,1845,4944,8345,1942,182 091 390
07 déc. 202344,5345,6544,2445,1042,093 768 742
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...