BASF SE
- Informations
- Dernièr
- Négocier des titres
237
159
44,32
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
10/07/2025 | 09:20:38,138 | 600 | 44,32 | |
600 | 44,32 | |||
600 | 44,32 | |||
10/07/2025 | 09:20:36,660 | 200 | 44,30 | |
200 | 44,30 | |||
200 | 44,30 | |||
10/07/2025 | 09:20:19,186 | 20 | 44,30 | |
20 | 44,30 | |||
20 | 44,30 | |||
10/07/2025 | 09:19:48,135 | 100 | 44,30 | |
100 | 44,30 | |||
100 | 44,30 | |||
10/07/2025 | 09:19:30,023 | 500 | 44,34 | |
500 | 44,34 | |||
500 | 44,34 | |||
10/07/2025 | 09:19:06,749 | 8 | 44,33 | |
8 | 44,33 | |||
8 | 44,33 | |||
10/07/2025 | 09:17:46,909 | 500 | 44,22 | |
100 | 44,22 | |||
400 | 44,22 | |||
500 | 44,22 | |||
10/07/2025 | 09:17:45,400 | 2 | 44,23 | |
2 | 44,23 | |||
2 | 44,23 | |||
10/07/2025 | 09:17:04,627 | 600 | 44,32 | |
600 | 44,32 | |||
600 | 44,32 | |||
10/07/2025 | 09:16:56,115 | 50 | 44,34 | |
50 | 44,34 | |||
50 | 44,34 | |||
10/07/2025 | 09:15:56,018 | 7 | 44,44 | |
7 | 44,44 | |||
7 | 44,44 | |||
10/07/2025 | 09:15:27,890 | 5 | 44,45 | |
5 | 44,45 | |||
5 | 44,45 | |||
10/07/2025 | 09:15:23,966 | 23 | 44,46 | |
23 | 44,46 | |||
23 | 44,46 | |||
10/07/2025 | 09:15:22,202 | 65 | 44,45 | |
65 | 44,45 | |||
65 | 44,45 | |||
10/07/2025 | 09:14:59,378 | 600 | 44,46 | |
600 | 44,46 | |||
600 | 44,46 | |||
10/07/2025 | 09:14:55,262 | 20 | 44,46 | |
20 | 44,46 | |||
20 | 44,46 | |||
10/07/2025 | 09:14:53,298 | 40 | 44,45 | |
40 | 44,45 | |||
40 | 44,45 | |||
10/07/2025 | 09:14:16,133 | 210 | 44,45 | |
210 | 44,45 | |||
210 | 44,45 | |||
10/07/2025 | 09:14:13,057 | 1 | 44,45 | |
1 | 44,45 | |||
1 | 44,45 | |||
10/07/2025 | 09:13:47,362 | 500 | 44,48 | |
500 | 44,48 | |||
500 | 44,48 | |||
10/07/2025 | 09:13:37,206 | 101 | 44,46 | |
101 | 44,46 | |||
101 | 44,46 | |||
10/07/2025 | 09:13:05,750 | 5 | 44,49 | |
5 | 44,49 | |||
5 | 44,49 | |||
10/07/2025 | 09:13:05,611 | 600 | 44,48 | |
600 | 44,48 | |||
600 | 44,48 | |||
10/07/2025 | 09:13:03,036 | 1 401 | 44,44 | |
1 000 | 44,44 | |||
1 | 44,44 | |||
901 | 44,44 | |||
500 | 44,44 | |||
400 | 44,44 | |||
10/07/2025 | 09:11:34,823 | 253 | 44,45 | |
13 | 44,45 | |||
50 | 44,45 | |||
25 | 44,45 | |||
253 | 44,45 | |||
150 | 44,45 | |||
15 | 44,45 | |||
10/07/2025 | 09:11:25,834 | 600 | 44,44 | |
100 | 44,44 | |||
600 | 44,44 | |||
100 | 44,44 | |||
300 | 44,44 | |||
100 | 44,44 | |||
10/07/2025 | 09:11:25,537 | 100 | 44,42 | |
100 | 44,42 | |||
100 | 44,42 | |||
10/07/2025 | 09:11:14,123 | 25 | 44,43 | |
25 | 44,43 | |||
25 | 44,43 | |||
10/07/2025 | 09:10:54,571 | 305 | 44,40 | |
225 | 44,40 | |||
305 | 44,40 | |||
80 | 44,40 | |||
10/07/2025 | 09:10:42,756 | 30 | 44,36 | |
30 | 44,36 | |||
30 | 44,36 | |||
10/07/2025 | 09:10:32,927 | 50 | 44,39 | |
50 | 44,39 | |||
50 | 44,39 | |||
10/07/2025 | 09:10:23,042 | 100 | 44,37 | |
100 | 44,37 | |||
100 | 44,37 | |||
10/07/2025 | 09:09:34,147 | 800 | 44,38 | |
800 | 44,38 | |||
800 | 44,38 | |||
10/07/2025 | 09:09:25,476 | 5 | 44,37 | |
5 | 44,37 | |||
5 | 44,37 | |||
10/07/2025 | 09:08:54,256 | 172 | 44,35 | |
172 | 44,35 | |||
172 | 44,35 | |||
10/07/2025 | 09:08:41,947 | 50 | 44,37 | |
50 | 44,37 | |||
50 | 44,37 | |||
10/07/2025 | 09:08:41,114 | 45 | 44,35 | |
45 | 44,35 | |||
45 | 44,35 | |||
10/07/2025 | 09:08:31,548 | 100 | 44,31 | |
100 | 44,31 | |||
100 | 44,31 | |||
10/07/2025 | 09:08:29,552 | 120 | 44,34 | |
120 | 44,34 | |||
120 | 44,34 | |||
10/07/2025 | 09:08:26,809 | 14 | 44,33 | |
14 | 44,33 | |||
14 | 44,33 | |||
10/07/2025 | 09:07:34,325 | 1 150 | 44,27 | |
1 150 | 44,27 | |||
750 | 44,27 | |||
400 | 44,27 | |||
10/07/2025 | 09:07:17,015 | 600 | 44,30 | |
600 | 44,30 | |||
600 | 44,30 | |||
10/07/2025 | 09:07:00,766 | 35 | 44,33 | |
35 | 44,33 | |||
35 | 44,33 | |||
10/07/2025 | 09:06:44,552 | 400 | 44,29 | |
400 | 44,29 | |||
400 | 44,29 | |||
10/07/2025 | 09:06:40,618 | 600 | 44,30 | |
600 | 44,30 | |||
600 | 44,30 | |||
10/07/2025 | 09:06:33,465 | 1 | 44,33 | |
1 | 44,33 | |||
1 | 44,33 | |||
10/07/2025 | 09:06:27,001 | 150 | 44,32 | |
150 | 44,32 | |||
150 | 44,32 | |||
10/07/2025 | 09:06:26,908 | 420 | 44,30 | |
20 | 44,30 | |||
400 | 44,30 | |||
420 | 44,30 | |||
10/07/2025 | 09:06:21,418 | 100 | 44,25 | |
100 | 44,25 | |||
100 | 44,25 | |||
10/07/2025 | 09:06:09,747 | 100 | 44,25 | |
100 | 44,25 | |||
100 | 44,25 | |||
10/07/2025 | 09:04:45,098 | 50 | 44,30 | |
50 | 44,30 | |||
50 | 44,30 | |||
10/07/2025 | 09:04:31,876 | 139 | 44,30 | |
139 | 44,30 | |||
139 | 44,30 | |||
10/07/2025 | 09:04:31,563 | 128 | 44,28 | |
128 | 44,28 | |||
128 | 44,28 | |||
10/07/2025 | 09:03:43,360 | 50 | 44,19 | |
50 | 44,19 | |||
50 | 44,19 | |||
10/07/2025 | 09:03:35,634 | 100 | 44,18 | |
100 | 44,18 | |||
100 | 44,18 | |||
10/07/2025 | 09:03:23,528 | 570 | 44,19 | |
570 | 44,19 | |||
570 | 44,19 | |||
10/07/2025 | 09:03:09,058 | 75 | 44,24 | |
75 | 44,24 | |||
75 | 44,24 | |||
10/07/2025 | 09:02:58,143 | 800 | 44,26 | |
800 | 44,26 | |||
800 | 44,26 | |||
10/07/2025 | 09:02:57,524 | 500 | 44,26 | |
500 | 44,26 | |||
500 | 44,26 | |||
10/07/2025 | 09:02:57,468 | 50 | 44,25 | |
50 | 44,25 | |||
50 | 44,25 | |||
10/07/2025 | 09:02:57,394 | 100 | 44,21 | |
100 | 44,21 | |||
100 | 44,21 | |||
10/07/2025 | 09:02:57,137 | 540 | 44,20 | |
250 | 44,20 | |||
200 | 44,20 | |||
540 | 44,20 | |||
90 | 44,20 | |||
10/07/2025 | 09:02:57,033 | 400 | 44,19 | |
400 | 44,19 | |||
400 | 44,19 | |||
10/07/2025 | 09:02:56,194 | 600 | 44,19 | |
600 | 44,19 | |||
600 | 44,19 | |||
10/07/2025 | 09:02:55,013 | 1 200 | 44,18 | |
600 | 44,18 | |||
1 200 | 44,18 | |||
600 | 44,18 | |||
10/07/2025 | 09:02:44,278 | 600 | 44,18 | |
600 | 44,18 | |||
600 | 44,18 | |||
10/07/2025 | 09:02:38,571 | 4 | 44,15 | |
4 | 44,15 | |||
4 | 44,15 | |||
10/07/2025 | 09:02:26,183 | 100 | 44,10 | |
100 | 44,10 | |||
100 | 44,10 | |||
10/07/2025 | 09:02:25,989 | 1 | 44,09 | |
1 | 44,09 | |||
1 | 44,09 | |||
10/07/2025 | 09:02:12,514 | 116 | 44,05 | |
116 | 44,05 | |||
116 | 44,05 | |||
10/07/2025 | 09:02:12,435 | 1 | 44,01 | |
1 | 44,01 | |||
1 | 44,01 | |||
10/07/2025 | 09:02:03,212 | 630 | 44,00 | |
100 | 44,00 | |||
50 | 44,00 | |||
20 | 44,00 | |||
150 | 44,00 | |||
100 | 44,00 | |||
200 | 44,00 | |||
630 | 44,00 | |||
10 | 44,00 | |||
10/07/2025 | 09:01:46,842 | 336 | 43,97 | |
9 | 43,97 | |||
50 | 43,97 | |||
46 | 43,97 | |||
20 | 43,97 | |||
277 | 43,97 | |||
250 | 43,97 | |||
20 | 43,97 | |||
10/07/2025 | 09:00:58,332 | 547 | 43,90 | |
35 | 43,90 | |||
400 | 43,90 | |||
327 | 43,90 | |||
60 | 43,90 | |||
50 | 43,90 | |||
2 | 43,90 | |||
220 | 43,90 | |||
10/07/2025 | 08:56:14,011 | 500 | 43,83 | |
500 | 43,83 | |||
500 | 43,83 | |||
10/07/2025 | 08:53:11,303 | 45 | 43,83 | |
45 | 43,83 | |||
45 | 43,83 | |||
10/07/2025 | 08:53:06,595 | 12 | 43,83 | |
12 | 43,83 | |||
12 | 43,83 | |||
10/07/2025 | 08:50:52,453 | 3 | 43,81 | |
3 | 43,81 | |||
3 | 43,81 | |||
10/07/2025 | 08:50:21,874 | 8 | 43,83 | |
8 | 43,83 | |||
8 | 43,83 | |||
10/07/2025 | 08:49:09,605 | 250 | 43,81 | |
250 | 43,81 | |||
250 | 43,81 | |||
10/07/2025 | 08:48:43,457 | 260 | 43,81 | |
260 | 43,81 | |||
260 | 43,81 | |||
10/07/2025 | 08:48:03,362 | 10 | 43,81 | |
10 | 43,81 | |||
10 | 43,81 | |||
10/07/2025 | 08:47:56,933 | 100 | 43,81 | |
100 | 43,81 | |||
100 | 43,81 | |||
10/07/2025 | 08:47:50,326 | 1 000 | 43,81 | |
362 | 43,81 | |||
638 | 43,81 | |||
500 | 43,81 | |||
250 | 43,81 | |||
250 | 43,81 | |||
10/07/2025 | 08:47:32,157 | 500 | 43,81 | |
500 | 43,81 | |||
500 | 43,81 | |||
10/07/2025 | 08:47:27,256 | 500 | 43,81 | |
500 | 43,81 | |||
500 | 43,81 | |||
10/07/2025 | 08:47:20,286 | 500 | 43,80 | |
250 | 43,80 | |||
125 | 43,80 | |||
500 | 43,80 | |||
125 | 43,80 | |||
10/07/2025 | 08:47:04,789 | 1 230 | 43,81 | |
630 | 43,81 | |||
100 | 43,81 | |||
1 230 | 43,81 | |||
500 | 43,81 | |||
10/07/2025 | 08:46:48,991 | 500 | 43,79 | |
500 | 43,79 | |||
500 | 43,79 | |||
10/07/2025 | 08:46:48,470 | 379 | 43,79 | |
379 | 43,79 | |||
379 | 43,79 | |||
10/07/2025 | 08:46:47,384 | 500 | 43,79 | |
500 | 43,79 | |||
500 | 43,79 | |||
10/07/2025 | 08:46:46,782 | 254 | 43,79 | |
200 | 43,79 | |||
50 | 43,79 | |||
4 | 43,79 | |||
254 | 43,79 | |||
10/07/2025 | 08:46:42,959 | 250 | 43,76 | |
250 | 43,76 | |||
250 | 43,76 | |||
10/07/2025 | 08:46:42,371 | 110 | 43,76 | |
110 | 43,76 | |||
110 | 43,76 | |||
10/07/2025 | 08:45:47,458 | 274 | 43,76 | |
274 | 43,76 | |||
262 | 43,76 | |||
12 | 43,76 | |||
10/07/2025 | 08:43:42,607 | 120 | 43,73 | |
120 | 43,73 | |||
120 | 43,73 | |||
10/07/2025 | 08:42:24,731 | 30 | 43,78 | |
30 | 43,78 | |||
30 | 43,78 | |||
10/07/2025 | 08:42:12,617 | 100 | 43,78 | |
59 | 43,78 | |||
41 | 43,78 | |||
100 | 43,78 | |||
10/07/2025 | 08:42:12,010 | 100 | 43,77 | |
100 | 43,77 | |||
100 | 43,77 | |||
10/07/2025 | 08:41:54,575 | 15 | 43,71 | |
15 | 43,71 | |||
15 | 43,71 | |||
10/07/2025 | 08:41:44,544 | 40 | 43,71 | |
40 | 43,71 | |||
40 | 43,71 | |||
10/07/2025 | 08:40:58,949 | 25 | 43,79 | |
25 | 43,79 | |||
25 | 43,79 | |||
10/07/2025 | 08:40:11,381 | 25 | 43,79 | |
25 | 43,79 | |||
25 | 43,79 | |||
10/07/2025 | 08:37:04,784 | 80 | 43,66 | |
80 | 43,66 | |||
68 | 43,66 | |||
12 | 43,66 | |||
10/07/2025 | 08:35:08,330 | 18 | 43,79 | |
18 | 43,79 | |||
6 | 43,79 | |||
12 | 43,79 | |||
10/07/2025 | 08:34:44,757 | 25 | 43,66 | |
25 | 43,66 | |||
25 | 43,66 | |||
10/07/2025 | 08:34:01,487 | 250 | 43,66 | |
250 | 43,66 | |||
41 | 43,66 | |||
59 | 43,66 | |||
100 | 43,66 | |||
50 | 43,66 | |||
10/07/2025 | 08:32:24,487 | 25 | 43,66 | |
25 | 43,66 | |||
25 | 43,66 | |||
10/07/2025 | 08:32:24,457 | 1 | 43,79 | |
1 | 43,79 | |||
1 | 43,79 | |||
10/07/2025 | 08:31:20,398 | 424 | 43,68 | |
12 | 43,68 | |||
125 | 43,68 | |||
287 | 43,68 | |||
424 | 43,68 | |||
10/07/2025 | 08:26:51,099 | 400 | 43,79 | |
400 | 43,79 | |||
400 | 43,79 | |||
10/07/2025 | 08:26:41,565 | 500 | 43,79 | |
500 | 43,79 | |||
500 | 43,79 | |||
10/07/2025 | 08:26:16,208 | 12 | 43,79 | |
12 | 43,79 | |||
12 | 43,79 | |||
10/07/2025 | 08:24:42,511 | 3 | 43,79 | |
3 | 43,79 | |||
3 | 43,79 | |||
10/07/2025 | 08:24:05,121 | 70 | 43,67 | |
43 | 43,67 | |||
27 | 43,67 | |||
70 | 43,67 | |||
10/07/2025 | 08:23:47,463 | 50 | 43,79 | |
50 | 43,79 | |||
50 | 43,79 | |||
10/07/2025 | 08:21:57,005 | 250 | 43,75 | |
250 | 43,75 | |||
250 | 43,75 | |||
10/07/2025 | 08:21:49,137 | 375 | 43,74 | |
50 | 43,74 | |||
325 | 43,74 | |||
375 | 43,74 | |||
10/07/2025 | 08:20:36,875 | 142 | 43,66 | |
142 | 43,66 | |||
50 | 43,66 | |||
92 | 43,66 | |||
10/07/2025 | 08:20:05,627 | 40 | 43,66 | |
40 | 43,66 | |||
40 | 43,66 | |||
10/07/2025 | 08:17:31,766 | 200 | 43,74 | |
200 | 43,74 | |||
200 | 43,74 | |||
10/07/2025 | 08:17:27,861 | 15 | 43,66 | |
15 | 43,66 | |||
15 | 43,66 | |||
10/07/2025 | 08:15:43,433 | 200 | 43,74 | |
200 | 43,74 | |||
200 | 43,74 | |||
10/07/2025 | 08:14:12,001 | 5 | 43,66 | |
5 | 43,66 | |||
5 | 43,66 | |||
10/07/2025 | 08:13:12,230 | 5 | 43,74 | |
5 | 43,74 | |||
5 | 43,74 | |||
10/07/2025 | 08:12:57,476 | 100 | 43,72 | |
100 | 43,72 | |||
100 | 43,72 | |||
10/07/2025 | 08:10:43,890 | 30 | 43,73 | |
30 | 43,73 | |||
30 | 43,73 | |||
10/07/2025 | 08:10:35,569 | 50 | 43,74 | |
50 | 43,74 | |||
50 | 43,74 | |||
10/07/2025 | 08:08:55,883 | 100 | 43,62 | |
100 | 43,62 | |||
100 | 43,62 | |||
10/07/2025 | 08:06:56,730 | 20 | 43,60 | |
20 | 43,60 | |||
20 | 43,60 | |||
10/07/2025 | 08:05:38,819 | 200 | 43,74 | |
100 | 43,74 | |||
100 | 43,74 | |||
200 | 43,74 | |||
10/07/2025 | 08:04:17,238 | 75 | 43,74 | |
75 | 43,74 | |||
25 | 43,74 | |||
50 | 43,74 | |||
10/07/2025 | 08:03:50,472 | 340 | 43,60 | |
340 | 43,60 | |||
340 | 43,60 | |||
10/07/2025 | 08:03:12,484 | 10 | 43,60 | |
10 | 43,60 | |||
10 | 43,60 | |||
10/07/2025 | 08:02:49,705 | 1 | 43,74 | |
1 | 43,74 | |||
1 | 43,74 | |||
10/07/2025 | 08:01:54,599 | 1 | 43,74 | |
1 | 43,74 | |||
1 | 43,74 | |||
10/07/2025 | 08:01:05,014 | 4 | 43,60 | |
4 | 43,60 | |||
4 | 43,60 | |||
10/07/2025 | 08:01:04,093 | 450 | 43,60 | |
300 | 43,60 | |||
100 | 43,60 | |||
450 | 43,60 | |||
50 | 43,60 | |||
10/07/2025 | 08:00:49,625 | 6 | 43,74 | |
6 | 43,74 | |||
6 | 43,74 | |||
10/07/2025 | 08:00:39,674 | 3 | 43,74 | |
3 | 43,74 | |||
3 | 43,74 | |||
10/07/2025 | 08:00:31,326 | 3 | 43,60 | |
3 | 43,60 | |||
3 | 43,60 | |||
10/07/2025 | 08:00:18,126 | 4 | 43,60 | |
4 | 43,60 | |||
4 | 43,60 | |||
10/07/2025 | 08:00:12,893 | 475 | 43,74 | |
375 | 43,74 | |||
475 | 43,74 | |||
100 | 43,74 | |||
10/07/2025 | 07:56:29,404 | 500 | 43,70 | |
500 | 43,70 | |||
500 | 43,70 | |||
10/07/2025 | 07:55:52,359 | 500 | 43,71 | |
500 | 43,71 | |||
500 | 43,71 | |||
10/07/2025 | 07:53:54,857 | 300 | 43,71 | |
300 | 43,71 | |||
300 | 43,71 | |||
10/07/2025 | 07:51:12,374 | 21 | 43,74 | |
21 | 43,74 | |||
21 | 43,74 | |||
10/07/2025 | 07:45:19,586 | 39 | 43,71 | |
39 | 43,71 | |||
39 | 43,71 | |||
10/07/2025 | 07:43:30,810 | 12 | 43,76 | |
12 | 43,76 | |||
12 | 43,76 | |||
10/07/2025 | 07:43:09,015 | 500 | 43,70 | |
500 | 43,70 | |||
500 | 43,70 | |||
10/07/2025 | 07:42:34,689 | 2 | 43,52 | |
2 | 43,52 | |||
2 | 43,52 | |||
10/07/2025 | 07:40:20,759 | 30 | 43,70 | |
30 | 43,70 | |||
30 | 43,70 | |||
10/07/2025 | 07:38:48,187 | 185 | 43,70 | |
185 | 43,70 | |||
110 | 43,70 | |||
75 | 43,70 | |||
10/07/2025 | 07:38:18,968 | 500 | 43,62 | |
500 | 43,62 | |||
500 | 43,62 | |||
10/07/2025 | 07:36:58,144 | 645 | 43,62 | |
645 | 43,62 | |||
645 | 43,62 | |||
10/07/2025 | 07:36:05,543 | 671 | 43,62 | |
671 | 43,62 | |||
59 | 43,62 | |||
40 | 43,62 | |||
72 | 43,62 | |||
500 | 43,62 | |||
10/07/2025 | 07:30:51,485 | 1 000 | 43,46 | |
1 000 | 43,46 | |||
500 | 43,46 | |||
500 | 43,46 | |||
10/07/2025 | 07:30:46,705 | 1 | 43,46 | |
1 | 43,46 | |||
1 | 43,46 | |||
10/07/2025 | 07:30:03,390 | 576 | 43,46 | |
50 | 43,46 | |||
10 | 43,46 | |||
4 | 43,46 | |||
1 | 43,46 | |||
10 | 43,46 | |||
11 | 43,46 | |||
50 | 43,46 | |||
10 | 43,46 | |||
551 | 43,46 | |||
1 | 43,46 | |||
25 | 43,46 | |||
429 | 43,46 |
Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
10/07/2025 @ 09:21:05
dernière actualisation:
10/07/2025 @ 09:21:05