Tradegate Exchange

BASF SE

366

234

44,66

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	10:08:06,562	100		44,66
			100	44,66
			100	44,66
14/05/2025	10:08:02,509	40		44,68
			40	44,68
			40	44,68
14/05/2025	10:07:38,023	500		44,67
			500	44,67
			500	44,67
14/05/2025	10:05:56,244	8 400		44,67
			200	44,67
			8 400	44,67
			7 095	44,67
			1	44,67
			1 104	44,67
14/05/2025	10:05:06,854	600		44,67
			600	44,67
			600	44,67
14/05/2025	10:04:21,234	288		44,65
			288	44,65
			288	44,65
14/05/2025	10:03:42,785	10		44,70
			10	44,70
			10	44,70
14/05/2025	10:03:07,290	1 335		44,70
			1 200	44,70
			1 310	44,70
			90	44,70
			45	44,70
			25	44,70
14/05/2025	10:01:28,662	800		44,77
			800	44,77
			800	44,77
14/05/2025	10:01:11,043	80		44,80
			80	44,80
			80	44,80
14/05/2025	09:58:25,092	3		44,77
			3	44,77
			3	44,77
14/05/2025	09:57:52,276	1		44,78
			1	44,78
			1	44,78
14/05/2025	09:57:25,077	219		44,66
			219	44,66
			219	44,66
14/05/2025	09:57:17,469	89		44,67
			89	44,67
			89	44,67
14/05/2025	09:56:34,825	300		44,66
			300	44,66
			300	44,66
14/05/2025	09:56:30,316	700		44,66
			700	44,66
			700	44,66
14/05/2025	09:56:26,477	100		44,64
			100	44,64
			100	44,64
14/05/2025	09:55:44,558	800		44,66
			800	44,66
			800	44,66
14/05/2025	09:55:37,352	100		44,66
			100	44,66
			100	44,66
14/05/2025	09:55:36,502	600		44,66
			600	44,66
			600	44,66
14/05/2025	09:55:34,178	800		44,66
			800	44,66
			800	44,66
14/05/2025	09:55:31,169	25		44,67
			25	44,67
			25	44,67
14/05/2025	09:55:21,185	700		44,60
			700	44,60
			700	44,60
14/05/2025	09:54:49,755	800		44,60
			800	44,60
			800	44,60
14/05/2025	09:54:46,626	600		44,59
			600	44,59
			600	44,59
14/05/2025	09:54:43,128	800		44,59
			800	44,59
			800	44,59
14/05/2025	09:54:16,068	700		44,59
			700	44,59
			700	44,59
14/05/2025	09:54:11,077	500		44,59
			500	44,59
			500	44,59
14/05/2025	09:53:59,241	200		44,58
			200	44,58
			200	44,58
14/05/2025	09:53:59,103	700		44,58
			700	44,58
			700	44,58
14/05/2025	09:53:52,999	600		44,58
			600	44,58
			600	44,58
14/05/2025	09:53:18,489	200		44,60
			200	44,60
			200	44,60
14/05/2025	09:53:07,554	320		44,60
			320	44,60
			300	44,60
			20	44,60
14/05/2025	09:53:07,376	800		44,60
			800	44,60
			800	44,60
14/05/2025	09:53:07,223	800		44,60
			800	44,60
			800	44,60
14/05/2025	09:53:06,527	800		44,60
			800	44,60
			800	44,60
14/05/2025	09:52:12,045	600		44,50
			600	44,50
			600	44,50
14/05/2025	09:51:41,445	120		44,49
			120	44,49
			120	44,49
14/05/2025	09:51:29,545	600		44,48
			600	44,48
			600	44,48
14/05/2025	09:51:29,326	800		44,48
			800	44,48
			800	44,48
14/05/2025	09:50:54,623	600		44,45
			600	44,45
			600	44,45
14/05/2025	09:49:56,276	44		44,44
			44	44,44
			44	44,44
14/05/2025	09:49:56,221	800		44,44
			400	44,44
			800	44,44
			400	44,44
14/05/2025	09:49:08,721	600		44,44
			600	44,44
			600	44,44
14/05/2025	09:48:26,058	2 400		44,42
			300	44,42
			1 960	44,42
			140	44,42
			2 400	44,42
14/05/2025	09:48:01,819	600		44,44
			600	44,44
			600	44,44
14/05/2025	09:47:45,255	600		44,44
			600	44,44
			600	44,44
14/05/2025	09:46:30,853	150		44,47
			150	44,47
			150	44,47
14/05/2025	09:46:23,581	35		44,48
			35	44,48
			35	44,48
14/05/2025	09:46:23,414	20		44,48
			20	44,48
			20	44,48
14/05/2025	09:46:09,313	80		44,48
			80	44,48
			80	44,48
14/05/2025	09:45:41,685	12		44,49
			12	44,49
			12	44,49
14/05/2025	09:45:24,795	500		44,49
			500	44,49
			500	44,49
14/05/2025	09:45:22,799	115		44,49
			115	44,49
			115	44,49
14/05/2025	09:45:11,869	7 526		44,50
			133	44,50
			12	44,50
			10	44,50
			100	44,50
			10	44,50
			40	44,50
			1	44,50
			7 526	44,50
			7 220	44,50
14/05/2025	09:45:01,949	600		44,50
			600	44,50
			600	44,50
14/05/2025	09:44:31,953	600		44,52
			600	44,52
			600	44,52
14/05/2025	09:44:16,842	10		44,50
			10	44,50
			10	44,50
14/05/2025	09:43:45,435	800		44,50
			500	44,50
			130	44,50
			800	44,50
			170	44,50
14/05/2025	09:43:26,042	100		44,52
			100	44,52
			100	44,52
14/05/2025	09:42:24,312	44		44,52
			44	44,52
			44	44,52
14/05/2025	09:41:32,055	600		44,60
			600	44,60
			600	44,60
14/05/2025	09:41:14,970	400		44,59
			400	44,59
			400	44,59
14/05/2025	09:40:01,219	200		44,56
			200	44,56
			200	44,56
14/05/2025	09:39:42,288	12		44,55
			12	44,55
			12	44,55
14/05/2025	09:39:40,746	300		44,55
			300	44,55
			300	44,55
14/05/2025	09:38:45,919	3 500		44,60
			100	44,60
			3 250	44,60
			3 400	44,60
			250	44,60
14/05/2025	09:38:26,120	600		44,60
			600	44,60
			600	44,60
14/05/2025	09:38:09,441	100		44,65
			100	44,65
			100	44,65
14/05/2025	09:37:39,323	400		44,66
			400	44,66
			400	44,66
14/05/2025	09:37:34,772	800		44,67
			800	44,67
			800	44,67
14/05/2025	09:37:21,111	112		44,70
			112	44,70
			112	44,70
14/05/2025	09:37:17,110	32		44,70
			32	44,70
			32	44,70
14/05/2025	09:36:56,915	80		44,71
			80	44,71
			80	44,71
14/05/2025	09:36:31,103	245		44,71
			245	44,71
			245	44,71
14/05/2025	09:36:18,027	65		44,69
			65	44,69
			65	44,69
14/05/2025	09:36:06,334	250		44,73
			250	44,73
			250	44,73
14/05/2025	09:35:18,871	30		44,74
			30	44,74
			30	44,74
14/05/2025	09:34:59,542	29		44,74
			29	44,74
			29	44,74
14/05/2025	09:34:30,034	100		44,76
			100	44,76
			100	44,76
14/05/2025	09:34:25,937	100		44,77
			100	44,77
			100	44,77
14/05/2025	09:34:24,584	30		44,77
			30	44,77
			30	44,77
14/05/2025	09:33:30,891	70		44,79
			70	44,79
			70	44,79
14/05/2025	09:33:08,628	100		44,81
			100	44,81
			100	44,81
14/05/2025	09:31:23,116	2		44,77
			2	44,77
			2	44,77
14/05/2025	09:30:46,556	100		44,81
			100	44,81
			100	44,81
14/05/2025	09:30:28,992	500		44,81
			500	44,81
			500	44,81
14/05/2025	09:30:21,256	50		44,80
			50	44,80
			50	44,80
14/05/2025	09:30:18,999	80		44,81
			80	44,81
			80	44,81
14/05/2025	09:29:48,240	10		44,82
			10	44,82
			10	44,82
14/05/2025	09:29:19,620	100		44,82
			100	44,82
			100	44,82
14/05/2025	09:28:48,748	200		44,77
			200	44,77
			200	44,77
14/05/2025	09:28:44,513	435		44,77
			435	44,77
			435	44,77
14/05/2025	09:28:12,336	500		44,79
			500	44,79
			500	44,79
14/05/2025	09:26:50,164	277		44,82
			277	44,82
			277	44,82
14/05/2025	09:26:35,387	125		44,83
			125	44,83
			125	44,83
14/05/2025	09:26:26,641	100		44,85
			100	44,85
			100	44,85
14/05/2025	09:25:45,425	10		44,85
			10	44,85
			10	44,85
14/05/2025	09:25:03,971	300		44,84
			300	44,84
			300	44,84
14/05/2025	09:24:51,576	100		44,85
			100	44,85
			100	44,85
14/05/2025	09:24:24,073	45		44,93
			45	44,93
			45	44,93
14/05/2025	09:23:23,055	220		45,00
			220	45,00
			220	45,00
14/05/2025	09:22:57,304	10		45,02
			10	45,02
			10	45,02
14/05/2025	09:21:54,734	35		45,00
			30	45,00
			5	45,00
			35	45,00
14/05/2025	09:21:06,785	18 400		44,82
			500	44,82
			1 104	44,82
			18 400	44,82
			16 796	44,82
14/05/2025	09:20:46,667	600		44,88
			600	44,88
			600	44,88
14/05/2025	09:20:36,849	110		44,90
			110	44,90
			110	44,90
14/05/2025	09:20:02,974	150		44,90
			100	44,90
			50	44,90
			150	44,90
14/05/2025	09:20:02,925	250		44,91
			250	44,91
			250	44,91
14/05/2025	09:19:11,000	150		44,96
			150	44,96
			150	44,96
14/05/2025	09:19:00,116	100		44,95
			100	44,95
			100	44,95
14/05/2025	09:17:35,238	250		44,99
			250	44,99
			250	44,99
14/05/2025	09:17:20,996	100		45,00
			100	45,00
			100	45,00
14/05/2025	09:16:57,357	100		45,02
			100	45,02
			100	45,02
14/05/2025	09:16:54,454	25		45,03
			25	45,03
			25	45,03
14/05/2025	09:16:32,536	250		45,01
			250	45,01
			250	45,01
14/05/2025	09:16:26,003	55		45,01
			55	45,01
			55	45,01
14/05/2025	09:16:25,903	250		45,02
			250	45,02
			250	45,02
14/05/2025	09:16:23,531	150		45,04
			150	45,04
			150	45,04
14/05/2025	09:15:33,174	3 560		45,04
			180	45,04
			3 380	45,04
			660	45,04
			2 900	45,04
14/05/2025	09:14:51,371	600		45,04
			600	45,04
			600	45,04
14/05/2025	09:13:25,295	100		45,11
			100	45,11
			100	45,11
14/05/2025	09:13:00,549	110		45,14
			110	45,14
			110	45,14
14/05/2025	09:12:09,866	70		45,08
			70	45,08
			70	45,08
14/05/2025	09:11:03,292	45		45,07
			45	45,07
			45	45,07
14/05/2025	09:10:30,842	50		45,12
			50	45,12
			50	45,12
14/05/2025	09:09:19,000	500		45,13
			500	45,13
			500	45,13
14/05/2025	09:08:48,676	250		45,15
			250	45,15
			250	45,15
14/05/2025	09:07:30,442	100		45,10
			100	45,10
			100	45,10
14/05/2025	09:06:46,428	1		45,10
			1	45,10
			1	45,10
14/05/2025	09:04:44,073	50		45,14
			50	45,14
			50	45,14
14/05/2025	09:04:25,280	50		45,18
			50	45,18
			50	45,18
14/05/2025	09:04:04,355	1		45,16
			1	45,16
			1	45,16
14/05/2025	09:02:13,607	38		45,09
			38	45,09
			38	45,09
14/05/2025	09:01:20,500	35		45,09
			25	45,09
			10	45,09
			35	45,09
14/05/2025	08:57:26,471	25		45,18
			25	45,18
			25	45,18
14/05/2025	08:57:14,335	87		45,01
			87	45,01
			87	45,01
14/05/2025	08:55:32,645	100		45,18
			100	45,18
			100	45,18
14/05/2025	08:55:04,176	300		45,18
			300	45,18
			300	45,18
14/05/2025	08:55:01,889	50		45,18
			50	45,18
			50	45,18
14/05/2025	08:53:52,480	100		45,18
			100	45,18
			100	45,18
14/05/2025	08:53:37,391	457		45,18
			15	45,18
			442	45,18
			35	45,18
			200	45,18
			22	45,18
			200	45,18
14/05/2025	08:51:59,980	500		45,10
			500	45,10
			500	45,10
14/05/2025	08:51:14,491	300		45,01
			300	45,01
			300	45,01
14/05/2025	08:50:55,633	70		45,10
			70	45,10
			70	45,10
14/05/2025	08:50:28,023	500		45,00
			500	45,00
			500	45,00
14/05/2025	08:50:26,896	500		45,00
			100	45,00
			50	45,00
			65	45,00
			2	45,00
			500	45,00
			283	45,00
14/05/2025	08:49:41,477	135		44,95
			135	44,95
			135	44,95
14/05/2025	08:48:44,199	20		44,95
			20	44,95
			20	44,95
14/05/2025	08:48:38,142	8		44,95
			8	44,95
			8	44,95
14/05/2025	08:47:00,268	40		44,92
			40	44,92
			40	44,92
14/05/2025	08:46:47,780	50		44,92
			50	44,92
			50	44,92
14/05/2025	08:45:33,414	1		44,92
			1	44,92
			1	44,92
14/05/2025	08:42:19,268	283		44,95
			283	44,95
			283	44,95
14/05/2025	08:41:18,322	250		44,92
			250	44,92
			250	44,92
14/05/2025	08:40:37,131	500		44,95
			500	44,95
			250	44,95
			250	44,95
14/05/2025	08:40:29,303	250		44,92
			250	44,92
			250	44,92
14/05/2025	08:40:02,424	250		44,92
			2	44,92
			10	44,92
			238	44,92
			50	44,92
			100	44,92
			100	44,92
14/05/2025	08:37:22,659	450		44,92
			450	44,92
			100	44,92
			350	44,92
14/05/2025	08:37:00,718	40		44,92
			40	44,92
			40	44,92
14/05/2025	08:33:38,501	15		44,95
			15	44,95
			15	44,95
14/05/2025	08:33:33,045	217		44,95
			217	44,95
			217	44,95
14/05/2025	08:33:28,077	283		44,95
			283	44,95
			283	44,95
14/05/2025	08:31:41,009	10		44,95
			10	44,95
			10	44,95
14/05/2025	08:30:42,997	283		44,95
			283	44,95
			283	44,95
14/05/2025	08:30:32,422	283		44,95
			283	44,95
			283	44,95
14/05/2025	08:30:11,399	20		45,00
			20	45,00
			20	45,00
14/05/2025	08:30:09,861	50		44,93
			50	44,93
			50	44,93
14/05/2025	08:29:46,105	2		45,00
			2	45,00
			2	45,00
14/05/2025	08:28:53,783	178		45,00
			178	45,00
			178	45,00
14/05/2025	08:27:36,489	500		45,00
			500	45,00
			500	45,00
14/05/2025	08:27:25,334	7		45,00
			7	45,00
			7	45,00
14/05/2025	08:26:38,126	100		44,98
			100	44,98
			100	44,98
14/05/2025	08:26:31,458	10		44,92
			10	44,92
			10	44,92
14/05/2025	08:26:23,354	40		44,92
			40	44,92
			40	44,92
14/05/2025	08:26:20,134	100		45,00
			100	45,00
			50	45,00
			50	45,00
14/05/2025	08:24:58,715	75		45,00
			75	45,00
			18	45,00
			57	45,00
14/05/2025	08:24:49,213	50		45,00
			50	45,00
			50	45,00
14/05/2025	08:24:06,570	2		45,00
			2	45,00
			2	45,00
14/05/2025	08:23:36,668	50		45,00
			50	45,00
			50	45,00
14/05/2025	08:23:02,114	46		45,00
			46	45,00
			46	45,00
14/05/2025	08:22:52,849	45		44,92
			45	44,92
			45	44,92
14/05/2025	08:21:44,670	220		44,92
			220	44,92
			220	44,92
14/05/2025	08:20:50,591	300		44,92
			300	44,92
			100	44,92
			93	44,92
			57	44,92
			50	44,92
14/05/2025	08:20:08,333	41		45,04
			41	45,04
			41	45,04
14/05/2025	08:19:33,421	260		45,04
			110	45,04
			260	45,04
			50	45,04
			100	45,04
14/05/2025	08:14:57,054	3 200		45,00
			100	45,00
			100	45,00
			57	45,00
			2 793	45,00
			150	45,00
			3 200	45,00
14/05/2025	08:14:48,890	300		44,97
			50	44,97
			250	44,97
			300	44,97
14/05/2025	08:14:26,472	25		44,97
			25	44,97
			25	44,97
14/05/2025	08:13:48,667	300		44,98
			250	44,98
			50	44,98
			300	44,98
14/05/2025	08:13:38,941	250		44,92
			250	44,92
			250	44,92
14/05/2025	08:13:24,649	100		44,92
			50	44,92
			100	44,92
			50	44,92
14/05/2025	08:12:29,385	6		44,92
			6	44,92
			6	44,92
14/05/2025	08:11:04,266	90		44,97
			60	44,97
			30	44,97
			90	44,97
14/05/2025	08:09:09,167	10		44,94
			10	44,94
			10	44,94
14/05/2025	08:07:22,525	100		44,94
			100	44,94
			80	44,94
			20	44,94
14/05/2025	08:06:22,572	300		44,92
			300	44,92
			300	44,92
14/05/2025	08:06:17,020	400		44,92
			400	44,92
			400	44,92
14/05/2025	08:05:12,652	250		44,92
			39	44,92
			250	44,92
			111	44,92
			100	44,92
14/05/2025	08:03:02,117	500		44,91
			500	44,91
			57	44,91
			443	44,91
14/05/2025	08:02:57,590	48		44,91
			48	44,91
			48	44,91
14/05/2025	08:02:39,699	400		44,94
			400	44,94
			250	44,94
			150	44,94
14/05/2025	08:02:07,741	250		44,96
			250	44,96
			250	44,96
14/05/2025	08:01:17,515	3		44,91
			3	44,91
			3	44,91
14/05/2025	08:00:41,587	307		44,99
			57	44,99
			150	44,99
			100	44,99
			307	44,99
14/05/2025	08:00:31,559	50		44,99
			50	44,99
			50	44,99
14/05/2025	08:00:23,789	2		44,99
			2	44,99
			2	44,99
14/05/2025	08:00:22,886	2		44,91
			2	44,91
			2	44,91
14/05/2025	08:00:17,210	300		44,91
			300	44,91
			104	44,91
			196	44,91
14/05/2025	08:00:15,739	27		44,99
			27	44,99
			27	44,99
14/05/2025	07:59:47,806	70		44,99
			50	44,99
			20	44,99
			70	44,99
14/05/2025	07:59:19,193	11		44,99
			11	44,99
			11	44,99
14/05/2025	07:53:39,422	222		45,01
			97	45,01
			222	45,01
			125	45,01
14/05/2025	07:53:11,296	500		45,04
			500	45,04
			500	45,04
14/05/2025	07:53:06,656	500		45,04
			125	45,04
			375	45,04
			500	45,04
14/05/2025	07:52:41,229	500		45,04
			500	45,04
			470	45,04
			30	45,04
14/05/2025	07:52:21,537	500		44,90
			500	44,90
			500	44,90
14/05/2025	07:52:21,510	500		44,90
			500	44,90
			500	44,90
14/05/2025	07:52:18,255	390		44,86
			390	44,86
			390	44,86
14/05/2025	07:52:10,362	250		44,90
			250	44,90
			250	44,90
14/05/2025	07:51:54,830	500		44,80
			500	44,80
			500	44,80
14/05/2025	07:51:47,971	90		44,52
			90	44,52
			90	44,52
14/05/2025	07:51:44,430	10 356		44,51
			250	44,51
			500	44,51
			489	44,51
			80	44,51
			500	44,51
			250	44,51
			205	44,51
			500	44,51
			9 582	44,51
			6 882	44,51
			600	44,51
			850	44,51
			20	44,51
			4	44,51
14/05/2025	07:51:25,604	1 869		44,70
			250	44,70
			250	44,70
			1 869	44,70
			500	44,70
			12	44,70
			500	44,70
			50	44,70
			7	44,70
			300	44,70
14/05/2025	07:51:25,555	8 035		44,90
			100	44,90
			500	44,90
			250	44,90
			30	44,90
			100	44,90
			250	44,90
			85	44,90
			4 439	44,90
			20	44,90
			50	44,90
			8 035	44,90
			1	44,90
			100	44,90
			1 000	44,90
			450	44,90
			90	44,90
			100	44,90
			220	44,90
			250	44,90
14/05/2025	07:48:14,035	514		45,06
			57	45,06
			50	45,06
			514	45,06
			100	45,06
			307	45,06
14/05/2025	07:41:01,575	10		45,17
			10	45,17
			10	45,17
14/05/2025	07:40:32,043	20		45,17
			20	45,17
			20	45,17
14/05/2025	07:38:02,854	6		45,05
			6	45,05
			6	45,05
14/05/2025	07:35:00,077	88		45,17
			88	45,17
			57	45,17
			31	45,17
14/05/2025	07:32:26,167	10		45,16
			10	45,16
			10	45,16
14/05/2025	07:31:19,680	3		45,15
			3	45,15
			3	45,15
14/05/2025	07:30:48,990	2		45,02
			2	45,02
			2	45,02
14/05/2025	07:30:00,698	589		45,01
			20	45,01
			10	45,01
			1	45,01
			20	45,01
			25	45,01
			20	45,01
			2	45,01
			10	45,01
			240	45,01
			91	45,01
			195	45,01
			20	45,01
			100	45,01
			4	45,01
			150	45,01
			20	45,01
			250	45,01

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

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 117,14 / Vente: 117,20
Volume: 326 728
+0,86%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 10:09:27

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)