Basf SE (BAS)
Exportar para Excel
| 1 2 3 4 > >> |
| 18/09/2026 |
2.297.700 |
-1,38%
|
52,27
|
51,34
|
52,30
|
51,51
|
| 17/09/2026 |
2.207.000 |
0,54%
|
52,18
|
51,84
|
52,61
|
52,23
|
| 16/09/2026 |
2.225.400 |
0,37%
|
51,77
|
51,50
|
52,52
|
51,95
|
| 15/09/2026 |
2.158.300 |
-1,28%
|
52,28
|
51,25
|
52,29
|
51,76
|
| 14/09/2026 |
2.336.200 |
0,83%
|
51,67
|
51,61
|
52,61
|
52,43
|
| 11/09/2026 |
2.110.800 |
-2,18%
|
53,30
|
51,56
|
53,30
|
52,00
|
| 10/09/2026 |
2.264.300 |
1,28%
|
52,65
|
52,28
|
53,68
|
53,16
|
| 09/09/2026 |
1.923.300 |
-1,50%
|
53,43
|
52,44
|
54,22
|
52,49
|
| 08/09/2026 |
1.750.800 |
0,72%
|
52,95
|
52,67
|
53,92
|
53,29
|
| 07/09/2026 |
2.096.900 |
-0,69%
|
53,05
|
52,82
|
53,27
|
52,91
|
| 04/09/2026 |
2.070.200 |
-0,06%
|
53,51
|
52,75
|
53,63
|
53,28
|
| 03/09/2026 |
1.979.000 |
0,36%
|
53,57
|
53,18
|
53,94
|
53,31
|
| 02/09/2026 |
2.075.300 |
0,64%
|
52,83
|
52,83
|
53,84
|
53,12
|
| 01/09/2026 |
2.179.500 |
0,19%
|
52,80
|
52,61
|
53,73
|
52,78
|
| 31/08/2026 |
2.161.900 |
0,86%
|
52,34
|
52,31
|
53,46
|
52,68
|
| 28/08/2026 |
2.149.600 |
1,71%
|
51,44
|
51,18
|
52,58
|
52,23
|
| 27/08/2026 |
2.299.900 |
-0,95%
|
51,80
|
51,04
|
51,85
|
51,35
|
| 26/08/2026 |
2.228.000 |
0,66%
|
51,47
|
51,47
|
52,13
|
51,84
|
| 25/08/2026 |
2.205.700 |
-1,44%
|
52,26
|
51,15
|
52,35
|
51,50
|
| 24/08/2026 |
2.047.100 |
1,67%
|
51,51
|
51,40
|
52,73
|
52,25
|
| 21/08/2026 |
2.112.100 |
0,25%
|
51,27
|
51,26
|
52,03
|
51,39
|
| 20/08/2026 |
2.236.300 |
-0,89%
|
51,67
|
50,72
|
51,68
|
51,26
|
| 19/08/2026 |
2.218.300 |
1,77%
|
50,85
|
50,68
|
52,02
|
51,72
|
| 18/08/2026 |
2.215.100 |
1,03%
|
50,28
|
50,27
|
51,22
|
50,82
|
| 17/08/2026 |
2.190.900 |
-1,24%
|
50,68
|
50,24
|
51,05
|
50,30
|
| 14/08/2026 |
2.366.200 |
1,49%
|
50,18
|
50,05
|
51,04
|
50,93
|
| 13/08/2026 |
2.225.000 |
-1,88%
|
51,22
|
49,88
|
51,23
|
50,18
|
| 12/08/2026 |
2.171.600 |
-0,06%
|
51,22
|
50,82
|
51,52
|
51,14
|
| 11/08/2026 |
2.241.000 |
-0,52%
|
51,53
|
50,99
|
51,68
|
51,17
|
| 10/08/2026 |
2.059.600 |
0,14%
|
51,37
|
51,06
|
51,80
|
51,44
|
| 07/08/2026 |
2.032.200 |
0,43%
|
51,15
|
51,14
|
51,68
|
51,37
|
| 06/08/2026 |
1.919.100 |
1,01%
|
50,62
|
50,60
|
51,63
|
51,15
|
| 05/08/2026 |
2.037.900 |
0,36%
|
50,56
|
50,40
|
51,24
|
50,64
|
| 04/08/2026 |
2.204.500 |
-1,06%
|
50,99
|
50,27
|
51,52
|
50,46
|
| 03/08/2026 |
2.190.600 |
1,17%
|
50,42
|
50,19
|
51,52
|
51,00
|
| 31/07/2026 |
2.152.900 |
-1,49%
|
51,15
|
50,16
|
51,47
|
50,41
|
| 30/07/2026 |
2.038.200 |
1,11%
|
50,95
|
50,76
|
51,70
|
51,17
|
| 29/07/2026 |
2.209.100 |
3,61%
|
49,215
|
49,005
|
51,24
|
50,61
|
| 28/07/2026 |
2.452.000 |
1,17%
|
48,275
|
48,07
|
48,945
|
48,845
|
| 27/07/2026 |
2.366.000 |
-0,54%
|
48,79
|
47,915
|
48,79
|
48,28
|
| 24/07/2026 |
2.578.000 |
-0,23%
|
48,765
|
48,155
|
48,865
|
48,54
|
| 23/07/2026 |
2.588.000 |
-0,32%
|
48,77
|
48,605
|
49,895
|
48,65
|
| 22/07/2026 |
2.582.000 |
1,77%
|
48,15
|
48,015
|
49,315
|
48,805
|
| 21/07/2026 |
2.528.000 |
0,36%
|
48,02
|
47,625
|
48,26
|
47,955
|
| 20/07/2026 |
2.612.000 |
-1,27%
|
48,555
|
47,585
|
48,56
|
47,785
|
| 17/07/2026 |
2.598.000 |
0,13%
|
48,09
|
47,83
|
48,68
|
48,40
|
| 16/07/2026 |
2.554.000 |
0,76%
|
47,89
|
47,87
|
48,59
|
48,335
|
| 15/07/2026 |
2.492.000 |
-2,58%
|
49,21
|
47,075
|
49,36
|
47,97
|
| 14/07/2026 |
2.454.000 |
1,39%
|
48,71
|
48,705
|
50,17
|
49,24
|
| 13/07/2026 |
2.389.700 |
3,12%
|
47,35
|
47,34
|
49,02
|
48,565
|
| 10/07/2026 |
2.329.600 |
-0,56%
|
47,235
|
47,095
|
48,06
|
47,095
|
| 09/07/2026 |
2.512.200 |
-0,48%
|
47,655
|
47,09
|
47,75
|
47,36
|
| 08/07/2026 |
2.214.100 |
0,54%
|
47,435
|
47,395
|
48,185
|
47,59
|
| 07/07/2026 |
2.350.100 |
-0,29%
|
47,385
|
47,25
|
47,75
|
47,335
|
| 06/07/2026 |
2.525.700 |
-0,68%
|
47,485
|
47,29
|
48,00
|
47,475
|
| 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
|
