Tradegate Exchange

BASF SE

Information
letzte Umsätze
kaufen
verkaufen

339

1405

43,02

Datum	Uhrzeit	Stückzahl	Auftragsstückzahl	Kurs
04.12.2025	09:27:40,777	11		43,38
			11	43,38
			11	43,38
04.12.2025	09:27:09,402	155		43,39
			155	43,39
			155	43,39
04.12.2025	09:26:55,008	165		43,41
			165	43,41
			165	43,41
04.12.2025	09:26:30,772	250		43,41
			250	43,41
			150	43,41
			100	43,41
04.12.2025	09:26:13,754	20		43,42
			20	43,42
			20	43,42
04.12.2025	09:25:56,726	100		43,42
			100	43,42
			100	43,42
04.12.2025	09:25:15,219	50		43,44
			50	43,44
			50	43,44
04.12.2025	09:24:52,578	100		43,44
			100	43,44
			100	43,44
04.12.2025	09:24:48,083	11		43,44
			11	43,44
			11	43,44
04.12.2025	09:24:44,024	70		43,46
			70	43,46
			70	43,46
04.12.2025	09:24:28,057	700		43,46
			700	43,46
			700	43,46
04.12.2025	09:24:13,722	550		43,45
			550	43,45
			550	43,45
04.12.2025	09:24:11,630	50		43,46
			25	43,46
			25	43,46
			50	43,46
04.12.2025	09:23:55,865	600		43,45
			600	43,45
			600	43,45
04.12.2025	09:23:26,488	40		43,50
			40	43,50
			40	43,50
04.12.2025	09:23:16,947	100		43,54
			100	43,54
			100	43,54
04.12.2025	09:22:59,413	50		43,58
			50	43,58
			50	43,58
04.12.2025	09:21:36,703	200		43,58
			200	43,58
			200	43,58
04.12.2025	09:20:59,711	100		43,53
			100	43,53
			100	43,53
04.12.2025	09:20:53,581	22		43,57
			22	43,57
			22	43,57
04.12.2025	09:20:15,111	200		43,54
			200	43,54
			200	43,54
04.12.2025	09:19:51,814	300		43,54
			300	43,54
			300	43,54
04.12.2025	09:19:42,915	110		43,54
			110	43,54
			110	43,54
04.12.2025	09:19:21,545	500		43,53
			500	43,53
			500	43,53
04.12.2025	09:19:01,788	103		43,52
			103	43,52
			103	43,52
04.12.2025	09:18:50,576	100		43,50
			100	43,50
			100	43,50
04.12.2025	09:18:28,054	100		43,46
			100	43,46
			100	43,46
04.12.2025	09:18:19,959	13		43,46
			13	43,46
			13	43,46
04.12.2025	09:18:03,628	110		43,46
			110	43,46
			110	43,46
04.12.2025	09:17:26,292	200		43,42
			200	43,42
			200	43,42
04.12.2025	09:17:17,175	200		43,39
			200	43,39
			200	43,39
04.12.2025	09:17:17,104	200		43,41
			200	43,41
			200	43,41
04.12.2025	09:16:57,194	250		43,43
			250	43,43
			250	43,43
04.12.2025	09:16:35,104	105		43,40
			105	43,40
			105	43,40
04.12.2025	09:16:34,747	50		43,43
			50	43,43
			50	43,43
04.12.2025	09:16:32,143	100		43,43
			100	43,43
			100	43,43
04.12.2025	09:16:31,304	100		43,43
			100	43,43
			100	43,43
04.12.2025	09:16:16,460	380		43,41
			380	43,41
			380	43,41
04.12.2025	09:16:13,199	600		43,41
			600	43,41
			600	43,41
04.12.2025	09:16:02,221	270		43,42
			270	43,42
			270	43,42
04.12.2025	09:15:45,271	150		43,42
			150	43,42
			150	43,42
04.12.2025	09:15:43,709	100		43,45
			100	43,45
			100	43,45
04.12.2025	09:14:43,692	300		43,50
			300	43,50
			300	43,50
04.12.2025	09:14:36,300	60		43,50
			60	43,50
			60	43,50
04.12.2025	09:14:30,245	440		43,50
			40	43,50
			440	43,50
			400	43,50
04.12.2025	09:14:25,795	600		43,50
			600	43,50
			600	43,50
04.12.2025	09:14:05,166	2 100		43,45
			2 100	43,45
			2 100	43,45
04.12.2025	09:13:54,473	600		43,39
			600	43,39
			600	43,39
04.12.2025	09:13:45,985	100		43,39
			100	43,39
			100	43,39
04.12.2025	09:13:45,686	95		43,39
			95	43,39
			95	43,39
04.12.2025	09:13:39,787	400		43,41
			400	43,41
			400	43,41
04.12.2025	09:13:29,076	600		43,41
			600	43,41
			600	43,41
04.12.2025	09:13:05,355	100		43,33
			100	43,33
			100	43,33
04.12.2025	09:12:57,812	600		43,31
			600	43,31
			600	43,31
04.12.2025	09:12:57,463	45		43,35
			45	43,35
			45	43,35
04.12.2025	09:12:33,051	206		43,22
			206	43,22
			206	43,22
04.12.2025	09:12:30,041	600		43,22
			600	43,22
			600	43,22
04.12.2025	09:12:15,772	200		43,18
			200	43,18
			200	43,18
04.12.2025	09:12:10,185	25		43,19
			25	43,19
			25	43,19
04.12.2025	09:12:09,335	30		43,20
			30	43,20
			30	43,20
04.12.2025	09:11:44,982	250		43,18
			250	43,18
			250	43,18
04.12.2025	09:11:25,732	395		43,14
			1	43,14
			395	43,14
			350	43,14
			44	43,14
04.12.2025	09:11:25,633	100		43,18
			100	43,18
			100	43,18
04.12.2025	09:11:25,489	50		43,20
			50	43,20
			50	43,20
04.12.2025	09:11:25,156	600		43,20
			200	43,20
			600	43,20
			400	43,20
04.12.2025	09:11:20,285	600		43,20
			600	43,20
			600	43,20
04.12.2025	09:11:08,237	46		43,23
			46	43,23
			46	43,23
04.12.2025	09:10:48,947	400		43,24
			400	43,24
			400	43,24
04.12.2025	09:10:36,376	100		43,22
			100	43,22
			100	43,22
04.12.2025	09:10:32,461	30		43,26
			30	43,26
			30	43,26
04.12.2025	09:10:32,343	21		43,27
			21	43,27
			21	43,27
04.12.2025	09:10:32,211	30		43,28
			30	43,28
			30	43,28
04.12.2025	09:10:31,164	5		43,29
			5	43,29
			5	43,29
04.12.2025	09:10:30,530	15		43,29
			15	43,29
			15	43,29
04.12.2025	09:10:30,461	160		43,30
			160	43,30
			80	43,30
			80	43,30
04.12.2025	09:10:26,838	100		43,32
			100	43,32
			100	43,32
04.12.2025	09:10:25,717	380		43,33
			380	43,33
			380	43,33
04.12.2025	09:10:10,072	8		43,33
			8	43,33
			8	43,33
04.12.2025	09:10:09,938	207		43,33
			167	43,33
			157	43,33
			20	43,33
			20	43,33
			50	43,33
04.12.2025	09:10:09,757	50		43,38
			50	43,38
			50	43,38
04.12.2025	09:10:07,118	2 951		43,40
			160	43,40
			80	43,40
			2 500	43,40
			100	43,40
			81	43,40
			30	43,40
			1 951	43,40
			500	43,40
			500	43,40
04.12.2025	09:10:04,756	1 800		43,47
			1 000	43,47
			669	43,47
			1 131	43,47
			400	43,47
			400	43,47
04.12.2025	09:09:58,922	600		43,47
			600	43,47
			600	43,47
04.12.2025	09:09:58,819	25		43,49
			25	43,49
			25	43,49
04.12.2025	09:09:58,742	89		43,50
			89	43,50
			89	43,50
04.12.2025	09:09:58,461	600		43,50
			361	43,50
			600	43,50
			239	43,50
04.12.2025	09:09:57,921	675		43,50
			600	43,50
			75	43,50
			675	43,50
04.12.2025	09:09:57,266	1 600		43,50
			100	43,50
			50	43,50
			4	43,50
			100	43,50
			70	43,50
			70	43,50
			225	43,50
			40	43,50
			150	43,50
			100	43,50
			50	43,50
			1 000	43,50
			600	43,50
			400	43,50
			100	43,50
			20	43,50
			35	43,50
			86	43,50
04.12.2025	09:09:53,386	600		43,51
			500	43,51
			100	43,51
			600	43,51
04.12.2025	09:09:53,294	150		43,52
			150	43,52
			150	43,52
04.12.2025	09:09:50,007	200		43,58
			200	43,58
			200	43,58
04.12.2025	09:09:47,287	200		43,59
			200	43,59
			200	43,59
04.12.2025	09:09:34,253	45		43,57
			30	43,57
			15	43,57
			45	43,57
04.12.2025	09:09:34,120	251		43,60
			151	43,60
			251	43,60
			100	43,60
04.12.2025	09:09:11,114	100		43,68
			100	43,68
			100	43,68
04.12.2025	09:09:10,722	15		43,69
			15	43,69
			15	43,69
04.12.2025	09:09:08,156	229		43,70
			229	43,70
			229	43,70
04.12.2025	09:08:56,779	100		43,70
			100	43,70
			100	43,70
04.12.2025	09:08:56,486	100		43,71
			100	43,71
			100	43,71
04.12.2025	09:08:52,670	400		43,75
			400	43,75
			300	43,75
			100	43,75
04.12.2025	09:08:27,393	400		43,77
			400	43,77
			400	43,77
04.12.2025	09:08:04,172	400		43,79
			400	43,79
			400	43,79
04.12.2025	09:07:33,677	50		43,83
			50	43,83
			50	43,83
04.12.2025	09:07:30,389	250		43,83
			250	43,83
			250	43,83
04.12.2025	09:07:30,052	3		43,80
			3	43,80
			3	43,80
04.12.2025	09:07:23,683	200		43,82
			200	43,82
			200	43,82
04.12.2025	09:07:05,507	1		43,83
			1	43,83
			1	43,83
04.12.2025	09:06:17,476	175		43,76
			175	43,76
			175	43,76
04.12.2025	09:06:11,815	5		43,76
			5	43,76
			5	43,76
04.12.2025	09:06:03,788	100		43,76
			100	43,76
			100	43,76
04.12.2025	09:06:03,655	50		43,76
			50	43,76
			50	43,76
04.12.2025	09:05:56,143	500		43,79
			400	43,79
			500	43,79
			100	43,79
04.12.2025	09:05:55,096	600		43,79
			600	43,79
			600	43,79
04.12.2025	09:05:44,866	600		43,79
			600	43,79
			600	43,79
04.12.2025	09:05:10,711	40		43,86
			40	43,86
			40	43,86
04.12.2025	09:04:16,792	100		43,88
			100	43,88
			100	43,88
04.12.2025	09:04:05,914	100		43,92
			100	43,92
			100	43,92
04.12.2025	09:03:36,485	22		43,94
			22	43,94
			22	43,94
04.12.2025	09:03:01,779	100		43,96
			100	43,96
			100	43,96
04.12.2025	09:02:53,412	10		43,97
			10	43,97
			10	43,97
04.12.2025	09:02:49,750	50		43,94
			50	43,94
			30	43,94
			20	43,94
04.12.2025	09:02:21,481	100		43,90
			100	43,90
			100	43,90
04.12.2025	09:01:59,316	335		43,76
			335	43,76
			335	43,76
04.12.2025	09:01:47,775	65		43,76
			65	43,76
			65	43,76
04.12.2025	09:01:09,776	600		43,76
			600	43,76
			600	43,76
04.12.2025	09:01:00,209	30		43,68
			30	43,68
			30	43,68
04.12.2025	09:01:00,104	100		43,73
			100	43,73
			100	43,73
04.12.2025	09:00:45,067	254		43,74
			125	43,74
			79	43,74
			50	43,74
			84	43,74
			15	43,74
			50	43,74
			5	43,74
			100	43,74
04.12.2025	09:00:43,856	350		43,76
			20	43,76
			20	43,76
			75	43,76
			100	43,76
			150	43,76
			235	43,76
			100	43,76
04.12.2025	09:00:28,702	60		43,88
			19	43,88
			11	43,88
			30	43,88
			60	43,88
04.12.2025	09:00:28,393	3 524		43,80
			50	43,80
			300	43,80
			23	43,80
			145	43,80
			111	43,80
			100	43,80
			140	43,80
			115	43,80
			50	43,80
			79	43,80
			115	43,80
			200	43,80
			70	43,80
			2 000	43,80
			200	43,80
			100	43,80
			1 500	43,80
			100	43,80
			50	43,80
			1 000	43,80
			100	43,80
			500	43,80
04.12.2025	09:00:21,727	5 395		44,00
			10	44,00
			2	44,00
			100	44,00
			1 000	44,00
			50	44,00
			100	44,00
			50	44,00
			185	44,00
			2 000	44,00
			20	44,00
			12	44,00
			80	44,00
			30	44,00
			400	44,00
			50	44,00
			92	44,00
			114	44,00
			4	44,00
			100	44,00
			65	44,00
			50	44,00
			170	44,00
			38	44,00
			3	44,00
			4 815	44,00
			500	44,00
			650	44,00
			100	44,00
04.12.2025	09:00:17,754	1 384		44,10
			59	44,10
			120	44,10
			1 000	44,10
			20	44,10
			1 384	44,10
			185	44,10
04.12.2025	08:59:21,999	610		44,30
			110	44,30
			610	44,30
			500	44,30
04.12.2025	08:58:53,303	500		44,30
			500	44,30
			500	44,30
04.12.2025	08:57:03,210	424		44,20
			424	44,20
			224	44,20
			200	44,20
04.12.2025	08:56:22,193	200		44,25
			200	44,25
			200	44,25
04.12.2025	08:51:33,905	300		44,25
			300	44,25
			300	44,25
04.12.2025	08:49:02,933	22		44,34
			22	44,34
			22	44,34
04.12.2025	08:47:25,069	100		44,34
			100	44,34
			100	44,34
04.12.2025	08:46:56,887	92		44,25
			92	44,25
			92	44,25
04.12.2025	08:46:17,561	400		44,29
			100	44,29
			125	44,29
			175	44,29
			400	44,29
04.12.2025	08:45:43,649	50		44,28
			50	44,28
			50	44,28
04.12.2025	08:45:32,253	300		44,28
			300	44,28
			300	44,28
04.12.2025	08:42:26,680	100		44,28
			100	44,28
			100	44,28
04.12.2025	08:36:55,232	300		44,28
			300	44,28
			300	44,28
04.12.2025	08:36:49,381	500		44,28
			300	44,28
			50	44,28
			150	44,28
			500	44,28
04.12.2025	08:36:31,398	22		44,28
			22	44,28
			22	44,28
04.12.2025	08:34:26,208	1		44,28
			1	44,28
			1	44,28
04.12.2025	08:24:02,179	50		44,28
			50	44,28
			38	44,28
			12	44,28
04.12.2025	08:17:58,290	100		44,28
			100	44,28
			100	44,28
04.12.2025	08:09:20,300	100		44,24
			100	44,24
			100	44,24
04.12.2025	08:06:52,405	500		44,20
			500	44,20
			500	44,20
04.12.2025	08:06:31,796	500		44,17
			500	44,17
			500	44,17
04.12.2025	08:05:29,843	8		44,17
			8	44,17
			8	44,17
04.12.2025	08:02:40,600	250		44,17
			250	44,17
			250	44,17
04.12.2025	08:00:20,043	1		44,17
			1	44,17
			1	44,17
04.12.2025	08:00:18,897	1		44,11
			1	44,11
			1	44,11
04.12.2025	08:00:15,468	50		44,11
			49	44,11
			1	44,11
			50	44,11
04.12.2025	08:00:12,848	3		44,17
			3	44,17
			3	44,17
04.12.2025	07:59:47,217	55		44,11
			55	44,11
			55	44,11
04.12.2025	07:59:47,107	250		44,11
			100	44,11
			50	44,11
			250	44,11
			72	44,11
			28	44,11
04.12.2025	07:59:44,911	505		44,16
			55	44,16
			250	44,16
			450	44,16
			5	44,16
			250	44,16
04.12.2025	07:59:42,240	250		44,18
			250	44,18
			250	44,18
04.12.2025	07:59:40,022	250		44,21
			250	44,21
			250	44,21
04.12.2025	07:59:34,445	3 809		44,20
			3 809	44,20
			3 809	44,20
04.12.2025	07:59:31,758	5 129		44,20
			100	44,20
			250	44,20
			5 129	44,20
			4 050	44,20
			250	44,20
			4	44,20
			250	44,20
			225	44,20
04.12.2025	07:59:28,821	309		44,24
			250	44,24
			309	44,24
			59	44,24
04.12.2025	07:59:12,258	375		44,25
			125	44,25
			250	44,25
			375	44,25
04.12.2025	07:59:05,017	375		44,25
			375	44,25
			250	44,25
			125	44,25
04.12.2025	07:58:22,962	500		44,25
			500	44,25
			500	44,25
04.12.2025	07:58:05,921	500		44,26
			500	44,26
			500	44,26
04.12.2025	07:55:14,068	500		44,26
			500	44,26
			500	44,26
04.12.2025	07:54:12,612	500		44,26
			500	44,26
			443	44,26
			12	44,26
			45	44,26
04.12.2025	07:50:37,549	67		44,26
			67	44,26
			67	44,26
04.12.2025	07:49:22,429	500		44,29
			58	44,29
			442	44,29
			500	44,29
04.12.2025	07:42:49,168	600		44,29
			600	44,29
			500	44,29
			100	44,29
04.12.2025	07:42:25,265	500		44,31
			500	44,31
			500	44,31
04.12.2025	07:42:05,971	500		44,38
			500	44,38
			500	44,38
04.12.2025	07:42:05,267	500		44,38
			500	44,38
			350	44,38
			100	44,38
			50	44,38
04.12.2025	07:41:31,535	63		44,38
			58	44,38
			5	44,38
			63	44,38
04.12.2025	07:40:43,245	6		44,38
			6	44,38
			6	44,38
04.12.2025	07:31:21,469	1		44,42
			1	44,42
			1	44,42
04.12.2025	07:30:53,729	500		44,42
			500	44,42
			500	44,42
04.12.2025	07:30:43,174	240		44,42
			240	44,42
			240	44,42
04.12.2025	07:30:03,361	535		44,42
			10	44,42
			100	44,42
			8	44,42
			87	44,42
			28	44,42
			30	44,42
			22	44,42
			60	44,42
			100	44,42
			200	44,42
			425	44,42

Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG

Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)

Kurssuche

Kurslisten Aktien

Publikationen

Handelszeit
7:30 bis 22:00 Uhr

Finanz-Nachrichten

Titel des Tages

Rheinmetall AG

Bid: 1 533,00
Ask: 1 537,00
Stückzahl: 33 816
+0,20%

Apps

Top 5 Umsatz

Realtime Quotes
Letzte Aktualisierung:
04.12.2025 @ 22:00:00

Kontakt	Regelwerk/Bekanntmachungen	Handelskalender
Impressum	Nutzungsbedingungen	Datenschutzerklärung