Basf SE (BAS)
Exportar para Excel
| < 1 2 3 4 > >> |
| 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
|
| 10/02/2026 |
2.211.800 |
4,91%
|
48,81
|
48,81
|
51,24
|
51,10
|
| 09/02/2026 |
2.218.000 |
1,35%
|
48,15
|
48,10
|
48,81
|
48,71
|
| 06/02/2026 |
2.482.000 |
-1,62%
|
48,94
|
47,94
|
48,94
|
48,06
|
| 05/02/2026 |
2.392.000 |
-1,33%
|
49,55
|
48,24
|
49,93
|
48,85
|
| 04/02/2026 |
2.187.900 |
5,01%
|
47,285
|
47,165
|
49,80
|
49,51
|
| 03/02/2026 |
2.395.200 |
1,18%
|
46,67
|
46,36
|
47,43
|
47,15
|
| 02/02/2026 |
2.382.100 |
1,70%
|
45,53
|
45,53
|
46,91
|
46,60
|
| 30/01/2026 |
2.357.900 |
-0,48%
|
46,01
|
45,69
|
46,12
|
45,82
|
| 29/01/2026 |
2.372.600 |
0,24%
|
45,90
|
45,75
|
46,54
|
46,04
|
| 28/01/2026 |
2.416.700 |
-0,07%
|
46,11
|
45,63
|
46,26
|
45,93
|
| 27/01/2026 |
2.438.900 |
-0,58%
|
46,27
|
45,20
|
46,27
|
45,96
|
| 26/01/2026 |
2.433.100 |
0,28%
|
45,97
|
45,94
|
46,58
|
46,23
|
| 23/01/2026 |
2.512.000 |
1,41%
|
45,04
|
44,97
|
46,16
|
46,10
|
| 22/01/2026 |
2.559.200 |
-0,02%
|
45,58
|
45,33
|
46,69
|
45,46
|
| 21/01/2026 |
438.170 |
4,65%
|
43,49
|
43,48
|
45,56
|
45,47
|
| 20/01/2026 |
114.040 |
-1,25%
|
43,79
|
43,34
|
43,94
|
43,45
|
| 19/01/2026 |
120.530 |
-1,94%
|
43,69
|
43,65
|
44,37
|
44,00
|
| 16/01/2026 |
2.213.580 |
-2,79%
|
46,22
|
44,53
|
46,29
|
44,87
|
| 15/01/2026 |
2.396.610 |
1,14%
|
45,83
|
45,68
|
46,41
|
46,16
|
| 14/01/2026 |
2.338.900 |
2,33%
|
44,56
|
44,54
|
45,74
|
45,64
|
| 13/01/2026 |
2.787.400 |
-0,47%
|
44,85
|
44,46
|
45,02
|
44,60
|
| 12/01/2026 |
2.879.800 |
-0,47%
|
44,98
|
44,49
|
45,16
|
44,81
|
| 09/01/2026 |
2.651.600 |
1,63%
|
44,33
|
44,30
|
45,22
|
45,02
|
| 08/01/2026 |
3.152.500 |
0,34%
|
44,05
|
43,64
|
44,68
|
44,30
|
| 07/01/2026 |
2.996.200 |
-1,05%
|
44,74
|
44,13
|
44,97
|
44,15
|
| 06/01/2026 |
2.937.200 |
1,87%
|
44,02
|
43,74
|
45,07
|
44,62
|
| 05/01/2026 |
3.086.000 |
-1,99%
|
44,86
|
43,59
|
44,93
|
43,80
|
| 02/01/2026 |
3.029.500 |
0,29%
|
44,49
|
44,22
|
44,78
|
44,69
|
| 30/12/2025 |
1.633.000 |
1,16%
|
44,05
|
44,04
|
44,56
|
44,56
|
| 29/12/2025 |
3.189.000 |
1,06%
|
43,57
|
43,57
|
44,48
|
44,05
|
| 23/12/2025 |
2.957.000 |
-0,02%
|
43,67
|
43,50
|
43,97
|
43,59
|
| 22/12/2025 |
3.095.500 |
-0,46%
|
43,74
|
43,52
|
44,17
|
43,60
|
| 19/12/2025 |
2.940.500 |
-0,23%
|
43,80
|
43,76
|
44,06
|
43,80
|
| 18/12/2025 |
3.017.000 |
-0,61%
|
44,26
|
43,84
|
44,26
|
43,90
|
| 17/12/2025 |
2.966.200 |
-0,67%
|
44,63
|
43,96
|
44,63
|
44,17
|
| 16/12/2025 |
3.030.700 |
0,88%
|
44,03
|
43,89
|
45,31
|
44,47
|
| 15/12/2025 |
3.074.100 |
-1,59%
|
44,90
|
43,88
|
45,09
|
44,08
|
| 12/12/2025 |
2.866.600 |
0,63%
|
44,66
|
44,57
|
45,16
|
44,79
|
| 11/12/2025 |
2.733.310 |
3,10%
|
43,07
|
42,94
|
44,58
|
44,51
|
| 10/12/2025 |
3.009.000 |
0,07%
|
43,12
|
42,87
|
43,46
|
43,17
|
| 09/12/2025 |
2.570.600 |
-0,14%
|
43,30
|
42,78
|
43,55
|
43,14
|
| 08/12/2025 |
3.070.600 |
-1,01%
|
43,64
|
43,09
|
43,65
|
43,20
|
| 05/12/2025 |
2.868.710 |
1,51%
|
42,91
|
42,90
|
43,92
|
43,64
|
| 04/12/2025 |
2.632.190 |
-2,98%
|
44,27
|
42,70
|
44,27
|
42,99
|
| 03/12/2025 |
2.910.500 |
-2,03%
|
45,23
|
44,20
|
45,33
|
44,31
|
