Basf SE (BAS)
Exportar para Excel
| 1 2 3 4 > >> |
| 03/07/2026 |
2.394.100 |
0,30%
|
47,775
|
47,485
|
48,065
|
47,80
|
| 02/07/2026 |
2.507.100 |
1,99%
|
46,665
|
46,585
|
47,815
|
47,655
|
| 01/07/2026 |
2.521.400 |
-0,10%
|
46,655
|
46,05
|
47,21
|
46,725
|
| 30/06/2026 |
2.509.900 |
-0,30%
|
46,99
|
46,455
|
47,15
|
46,77
|
| 29/06/2026 |
2.556.300 |
-1,41%
|
47,62
|
46,845
|
47,76
|
46,91
|
| 26/06/2026 |
2.395.500 |
-1,04%
|
47,915
|
47,57
|
48,53
|
47,58
|
| 25/06/2026 |
2.456.000 |
-1,34%
|
48,75
|
47,915
|
48,795
|
48,08
|
| 24/06/2026 |
2.620.000 |
-0,19%
|
48,76
|
48,605
|
49,635
|
48,735
|
| 23/06/2026 |
2.598.000 |
-0,42%
|
48,755
|
48,075
|
48,89
|
48,83
|
| 22/06/2026 |
2.578.600 |
0,42%
|
48,795
|
48,435
|
49,15
|
49,035
|
| 19/06/2026 |
2.412.000 |
0,90%
|
48,23
|
48,22
|
49,20
|
48,83
|
| 18/06/2026 |
2.400.400 |
-2,08%
|
49,355
|
48,02
|
49,54
|
48,395
|
| 17/06/2026 |
2.298.000 |
0,95%
|
48,96
|
48,70
|
49,96
|
49,425
|
| 16/06/2026 |
2.316.000 |
-0,27%
|
49,105
|
48,82
|
49,65
|
48,96
|
| 15/06/2026 |
2.458.000 |
-0,61%
|
49,33
|
48,81
|
49,935
|
49,095
|
| 12/06/2026 |
2.448.000 |
0,62%
|
49,105
|
48,475
|
49,455
|
49,395
|
| 11/06/2026 |
2.360.000 |
2,96%
|
48,555
|
48,445
|
49,275
|
49,09
|
| 10/06/2026 |
2.554.000 |
-1,92%
|
48,55
|
47,655
|
48,805
|
47,68
|
| 09/06/2026 |
2.376.000 |
-0,63%
|
48,755
|
48,025
|
48,76
|
48,615
|
| 08/06/2026 |
2.328.300 |
-3,39%
|
50,54
|
48,50
|
50,87
|
48,925
|
| 05/06/2026 |
1.989.000 |
0,26%
|
50,49
|
50,46
|
51,44
|
50,64
|
| 04/06/2026 |
2.092.500 |
0,30%
|
50,51
|
50,50
|
51,26
|
50,51
|
| 03/06/2026 |
2.107.200 |
-0,81%
|
50,92
|
50,35
|
50,93
|
50,36
|
| 02/06/2026 |
1.918.800 |
-0,41%
|
51,10
|
50,36
|
51,41
|
50,77
|
| 01/06/2026 |
2.168.400 |
0,69%
|
50,62
|
50,36
|
51,38
|
50,98
|
| 29/05/2026 |
1.926.700 |
0,00%
|
50,68
|
50,58
|
51,43
|
50,63
|
| 28/05/2026 |
2.014.100 |
-0,57%
|
50,69
|
50,49
|
51,26
|
50,63
|
| 27/05/2026 |
2.263.800 |
-0,76%
|
51,48
|
50,13
|
51,60
|
50,92
|
| 26/05/2026 |
2.322.200 |
0,55%
|
51,10
|
50,98
|
51,62
|
51,31
|
| 25/05/2026 |
2.191.900 |
-1,10%
|
51,71
|
50,78
|
51,73
|
51,03
|
| 22/05/2026 |
2.115.800 |
-0,86%
|
51,59
|
51,23
|
52,09
|
51,60
|
| 21/05/2026 |
2.217.800 |
1,84%
|
51,00
|
50,93
|
52,10
|
52,05
|
| 20/05/2026 |
2.137.100 |
-2,01%
|
51,96
|
51,03
|
52,51
|
51,11
|
| 19/05/2026 |
2.205.900 |
-1,70%
|
52,87
|
52,06
|
53,15
|
52,16
|
| 18/05/2026 |
1.954.900 |
1,14%
|
52,17
|
52,01
|
53,08
|
53,06
|
| 15/05/2026 |
2.128.300 |
-1,47%
|
52,71
|
52,46
|
53,33
|
52,46
|
| 14/05/2026 |
1.915.800 |
-0,82%
|
53,81
|
53,08
|
54,24
|
53,24
|
| 13/05/2026 |
2.014.000 |
0,81%
|
53,21
|
53,12
|
54,29
|
53,68
|
| 12/05/2026 |
2.126.000 |
-0,02%
|
53,19
|
53,00
|
53,87
|
53,25
|
| 11/05/2026 |
2.007.600 |
3,28%
|
51,49
|
51,49
|
53,98
|
53,26
|
| 08/05/2026 |
2.112.300 |
2,32%
|
50,58
|
50,39
|
51,77
|
51,57
|
| 07/05/2026 |
2.217.800 |
-3,84%
|
52,36
|
50,39
|
52,38
|
50,40
|
| 06/05/2026 |
2.091.500 |
-2,13%
|
53,48
|
51,52
|
53,95
|
52,41
|
| 05/05/2026 |
2.219.000 |
1,69%
|
52,55
|
52,50
|
53,72
|
53,55
|
| 04/05/2026 |
2.129.400 |
-3,57%
|
52,67
|
52,27
|
54,21
|
52,66
|
| 30/04/2026 |
2.170.200 |
2,06%
|
52,61
|
52,36
|
54,79
|
54,61
|
| 29/04/2026 |
2.169.800 |
-1,51%
|
54,39
|
53,40
|
54,87
|
53,51
|
| 28/04/2026 |
2.127.100 |
0,48%
|
54,25
|
54,15
|
54,89
|
54,33
|
| 27/04/2026 |
1.884.600 |
-0,22%
|
54,28
|
54,07
|
54,72
|
54,07
|
| 24/04/2026 |
2.140.500 |
0,46%
|
54,07
|
53,84
|
54,62
|
54,19
|
| 23/04/2026 |
2.184.800 |
1,01%
|
53,21
|
53,21
|
54,59
|
53,94
|
| 22/04/2026 |
1.890.600 |
0,38%
|
53,35
|
53,35
|
54,43
|
53,40
|
| 21/04/2026 |
2.008.000 |
0,53%
|
53,03
|
53,01
|
53,65
|
53,20
|
| 20/04/2026 |
2.157.900 |
0,28%
|
52,70
|
52,48
|
53,10
|
52,92
|
| 17/04/2026 |
1.819.000 |
-0,75%
|
53,49
|
52,38
|
53,62
|
52,77
|
| 16/04/2026 |
2.062.900 |
0,97%
|
52,86
|
52,85
|
53,61
|
53,17
|
| 15/04/2026 |
1.972.400 |
-1,53%
|
53,44
|
52,59
|
54,02
|
52,66
|
| 14/04/2026 |
1.968.400 |
-2,23%
|
54,66
|
53,39
|
55,03
|
53,48
|
| 13/04/2026 |
1.978.700 |
0,39%
|
54,20
|
54,18
|
54,93
|
54,70
|
| 10/04/2026 |
1.976.700 |
2,60%
|
53,32
|
53,20
|
54,97
|
54,49
|
| 09/04/2026 |
1.984.400 |
1,63%
|
52,17
|
52,09
|
53,55
|
53,11
|
| 08/04/2026 |
2.030.700 |
0,62%
|
52,07
|
51,08
|
52,32
|
52,26
|
| 07/04/2026 |
2.082.300 |
2,73%
|
50,48
|
50,44
|
52,48
|
51,94
|
| 02/04/2026 |
2.040.400 |
-0,35%
|
50,30
|
50,30
|
51,24
|
50,56
|
| 01/04/2026 |
1.740.100 |
-3,79%
|
52,74
|
50,54
|
53,04
|
50,74
|
| 31/03/2026 |
1.971.800 |
0,42%
|
52,92
|
52,14
|
52,96
|
52,74
|
| 30/03/2026 |
2.034.200 |
2,50%
|
51,14
|
51,14
|
52,96
|
52,52
|
| 27/03/2026 |
2.375.400 |
1,55%
|
50,64
|
50,38
|
52,16
|
51,24
|
| 26/03/2026 |
2.354.900 |
1,49%
|
49,36
|
49,25
|
51,02
|
50,46
|
| 25/03/2026 |
2.475.800 |
1,64%
|
49,24
|
49,00
|
50,02
|
49,72
|
| 24/03/2026 |
2.388.300 |
3,71%
|
47,60
|
47,35
|
48,97
|
48,92
|
| 23/03/2026 |
2.544.800 |
4,52%
|
44,78
|
44,64
|
47,80
|
47,17
|
| 20/03/2026 |
2.322.000 |
-2,40%
|
46,31
|
45,10
|
46,86
|
45,13
|
| 19/03/2026 |
2.383.000 |
-2,65%
|
47,31
|
45,78
|
47,31
|
46,24
|
| 18/03/2026 |
2.407.300 |
-2,44%
|
49,13
|
47,50
|
49,48
|
47,50
|
| 17/03/2026 |
2.448.000 |
0,66%
|
47,97
|
47,94
|
48,89
|
48,69
|
| 16/03/2026 |
2.304.000 |
0,54%
|
48,35
|
47,50
|
48,48
|
48,37
|
| 13/03/2026 |
2.416.000 |
-0,25%
|
48,22
|
47,95
|
49,25
|
48,11
|
| 12/03/2026 |
2.317.800 |
4,28%
|
45,75
|
45,72
|
48,67
|
48,23
|
| 11/03/2026 |
2.447.800 |
1,16%
|
45,60
|
45,48
|
46,73
|
46,25
|
| 10/03/2026 |
2.433.000 |
-0,80%
|
45,74
|
45,50
|
46,35
|
45,72
|
| 09/03/2026 |
2.794.700 |
2,01%
|
43,67
|
43,67
|
46,13
|
46,09
|
| 06/03/2026 |
2.582.800 |
-2,17%
|
46,53
|
44,70
|
46,60
|
45,18
|
| 05/03/2026 |
2.431.000 |
-0,01%
|
45,82
|
45,58
|
46,93
|
46,18
|
| 04/03/2026 |
2.625.400 |
0,83%
|
45,46
|
45,15
|
46,66
|
46,185
|
| 03/03/2026 |
2.767.900 |
-2,78%
|
46,595
|
44,56
|
46,62
|
45,805
|
| 02/03/2026 |
2.533.100 |
-2,74%
|
46,675
|
46,53
|
47,955
|
47,115
|
| 27/02/2026 |
2.274.000 |
-2,42%
|
48,37
|
47,32
|
49,34
|
48,44
|
| 26/02/2026 |
2.170.200 |
1,51%
|
48,83
|
48,54
|
50,20
|
49,64
|
| 25/02/2026 |
2.250.000 |
0,23%
|
48,87
|
48,65
|
49,23
|
48,90
|
| 24/02/2026 |
2.370.000 |
-0,55%
|
49,01
|
48,67
|
49,76
|
48,79
|
| 23/02/2026 |
2.460.000 |
0,70%
|
48,63
|
48,49
|
49,12
|
49,06
|
| 20/02/2026 |
2.074.000 |
0,37%
|
48,63
|
48,63
|
49,36
|
48,72
|
| 19/02/2026 |
2.176.000 |
-1,02%
|
49,20
|
48,46
|
49,36
|
48,54
|
| 18/02/2026 |
1.904.100 |
-3,35%
|
50,42
|
48,98
|
50,42
|
49,04
|
| 17/02/2026 |
1.747.000 |
0,08%
|
50,90
|
50,46
|
51,24
|
50,74
|
| 16/02/2026 |
1.885.800 |
-0,04%
|
50,86
|
50,38
|
51,08
|
50,70
|
| 13/02/2026 |
2.175.600 |
-0,70%
|
51,06
|
50,32
|
51,24
|
50,72
|
| 12/02/2026 |
2.288.300 |
-0,93%
|
51,68
|
50,84
|
52,66
|
51,08
|
| 11/02/2026 |
2.045.700 |
0,90%
|
51,08
|
50,56
|
51,74
|
51,56
|
