BASF

BASFn
🏛️ 독일 →
42.69
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 42.29 42.69 42.29 42.69 0.0M
2025-09-30 42.45 42.45 42.07 42.22 0.0M
2025-09-29 42.63 42.63 42.32 42.48 0.0M
2025-09-26 42.10 42.39 41.92 42.34 0.0M
2025-09-25 42.45 42.45 41.86 41.99 0.0M
2025-09-24 42.71 42.71 42.25 42.25 0.0M
2025-09-23 42.37 42.87 42.27 42.87 0.0M
2025-09-22 42.94 42.94 42.10 42.28 0.0M
2025-09-19 42.91 43.29 42.82 42.82 0.0M
2025-09-18 42.97 43.31 42.79 43.00 0.0M
2025-09-17 43.66 43.66 43.28 43.44 0.0M
2025-09-16 44.01 44.01 43.56 43.64 0.0M
2025-09-15 43.93 44.06 43.75 43.75 0.0M
2025-09-12 44.24 44.24 43.72 43.74 0.0M
2025-09-11 43.66 43.97 43.42 43.85 0.0M
2025-09-10 44.36 44.36 43.62 43.66 0.0M
2025-09-09 44.13 44.39 43.54 43.54 0.0M
2025-09-08 43.95 44.14 43.88 44.06 0.0M
2025-09-05 44.26 44.31 43.80 43.82 0.0M
2025-09-04 44.51 44.73 43.78 43.95 0.0M
2025-09-03 45.03 45.03 44.58 44.58 0.0M
2025-09-02 45.16 45.16 45.04 45.04 0.0M
2025-09-01 45.37 45.49 45.17 45.17 0.0M
2025-08-29 45.81 45.81 45.17 45.32 0.0M
2025-08-28 46.13 46.44 45.90 45.90 0.0M
2025-08-27 47.32 47.32 46.03 46.03 0.0M
2025-08-26 47.21 47.84 47.10 47.26 0.0M
2025-08-25 47.82 47.91 47.11 47.11 0.0M
2025-08-22 47.28 48.11 47.28 47.87 0.0M
2025-08-21 47.88 47.99 47.15 47.41 0.0M
2025-08-20 47.35 48.03 47.35 47.96 0.0M
2025-08-19 46.24 47.63 46.24 47.30 0.0M
2025-08-18 46.14 46.30 45.92 46.25 0.0M
2025-08-15 46.01 46.70 46.01 46.01 0.0M
2025-08-14 45.55 46.00 45.55 45.69 0.0M
2025-08-13 44.87 45.49 44.62 45.49 0.0M
2025-08-12 44.91 44.91 44.28 44.73 0.0M
2025-08-11 45.56 45.56 44.57 44.57 0.0M
2025-08-08 44.66 45.36 44.66 45.29 0.0M
2025-08-07 42.82 44.89 42.82 44.78 0.0M
2025-08-06 42.69 42.95 42.65 42.65 0.0M
2025-08-05 41.91 42.37 41.91 42.37 0.0M
2025-08-04 42.16 42.16 41.81 41.81 0.0M
2025-08-01 42.88 42.88 41.83 41.85 0.0M
2025-07-31 43.96 44.04 43.03 43.03 0.0M
2025-07-30 44.40 44.52 43.89 43.89 0.0M
2025-07-29 45.01 45.01 43.87 44.14 0.0M
2025-07-28 46.35 46.35 44.49 44.90 0.0M
2025-07-25 45.63 45.81 44.98 45.56 0.0M
2025-07-24 45.92 46.13 45.44 45.48 0.0M
2025-07-23 44.24 45.12 44.24 45.12 0.0M
2025-07-22 43.30 43.70 43.06 43.62 0.0M
2025-07-21 42.34 43.52 42.34 43.46 0.0M
2025-07-18 42.70 42.84 42.39 42.39 0.0M
2025-07-17 42.54 42.73 42.25 42.47 0.0M
2025-07-16 43.13 43.13 42.33 42.33 0.0M
2025-07-15 42.90 43.62 42.90 43.17 0.0M
2025-07-14 42.07 43.70 42.07 42.96 0.0M
2025-07-11 43.81 43.81 42.77 42.77 0.0M
2025-07-10 43.60 44.48 43.60 43.92 0.0M
2025-07-09 42.27 43.64 42.27 43.37 0.0M
2025-07-08 41.42 42.64 41.40 42.64 0.0M
2025-07-07 41.86 41.86 41.38 41.40 0.0M
2025-07-04 42.05 42.05 41.64 41.64 0.0M
2025-07-03 43.09 43.33 42.15 42.22 0.0M
2025-07-02 42.17 42.97 42.17 42.97 0.0M
2025-07-01 41.93 41.93 41.59 41.93 0.0M
2025-06-30 42.87 42.87 41.88 41.88 0.0M
2025-06-27 41.98 42.72 41.98 42.72 0.0M
2025-06-26 41.63 41.94 41.10 41.76 0.0M
2025-06-25 42.80 42.80 41.57 41.57 0.0M
2025-06-24 42.19 42.46 42.12 42.41 0.0M
2025-06-23 41.13 41.42 41.06 41.06 0.0M
2025-06-20 41.86 41.86 41.40 41.40 0.0M
2025-06-19 41.85 41.90 41.49 41.49 0.0M
2025-06-18 42.34 42.42 41.91 42.02 0.0M
2025-06-17 42.11 43.05 42.11 42.37 0.0M
2025-06-16 41.91 42.47 41.91 42.17 0.0M
2025-06-13 41.92 42.00 41.58 42.00 0.0M
2025-06-12 42.50 43.01 42.34 42.56 0.0M
2025-06-11 43.20 43.59 42.97 42.97 0.0M
2025-06-10 42.26 43.34 42.26 43.23 0.0M
2025-06-09 41.95 42.32 41.78 42.32 0.0M
2025-06-06 42.08 42.08 41.75 41.75 0.0M
2025-06-05 42.13 42.16 41.76 41.89 0.0M
2025-06-04 42.17 42.64 42.06 42.06 0.0M
2025-06-03 42.16 42.16 41.61 41.92 0.0M
2025-06-02 42.30 42.30 41.68 42.07 0.0M
2025-05-30 43.06 43.06 42.24 42.24 0.0M
2025-05-29 43.16 43.21 42.47 42.52 0.0M
2025-05-28 42.89 42.94 42.46 42.46 0.0M
2025-05-27 42.24 42.76 42.24 42.67 0.0M
2025-05-26 42.20 42.38 42.08 42.20 0.0M
2025-05-23 42.58 42.58 40.83 41.42 0.0M
2025-05-22 42.51 42.74 42.29 42.68 0.0M
2025-05-21 43.26 43.26 42.47 42.47 0.0M
2025-05-20 43.22 43.22 42.88 43.13 0.0M
2025-05-19 43.05 43.73 43.05 43.69 0.0M
2025-05-16 44.48 44.48 43.30 43.30 0.0M
2025-05-15 44.19 44.39 44.19 44.33 0.0M
2025-05-14 44.92 44.92 44.33 44.39 0.0M
2025-05-13 44.52 45.27 44.52 45.14 0.0M
2025-05-12 43.84 45.86 43.56 44.77 0.0M
2025-05-09 42.86 43.47 42.86 43.05 0.0M
2025-05-08 42.47 42.89 41.84 42.89 0.0M
2025-05-07 42.59 42.83 42.17 42.17 0.0M
2025-05-06 42.45 42.48 40.97 42.25 0.0M
2025-05-05 42.49 42.66 42.33 42.59 0.0M
2025-05-02 44.94 44.94 43.73 44.31 0.0M
2025-04-30 45.44 45.44 44.28 44.81 0.0M
2025-04-29 45.86 45.86 45.13 45.25 0.0M
2025-04-28 45.10 45.78 45.09 45.74 0.0M
2025-04-25 44.74 45.00 44.69 44.87 0.0M
2025-04-24 44.01 44.50 43.48 44.37 0.0M
2025-04-23 44.09 44.57 43.90 43.99 0.0M
2025-04-22 41.84 43.23 41.84 43.23 0.0M
2025-04-17 42.01 42.27 41.64 42.05 0.0M
2025-04-16 41.56 41.98 41.30 41.60 0.0M
2025-04-15 42.05 42.33 41.96 42.09 0.0M
2025-04-14 41.95 42.24 41.50 42.24 0.0M
2025-04-11 41.64 41.80 39.99 41.27 0.0M
2025-04-10 43.67 43.98 40.66 41.54 0.0M
2025-04-09 39.81 42.74 39.30 42.74 0.0M
2025-04-08 41.90 41.90 40.20 40.20 0.0M
2025-04-07 40.69 41.23 38.49 41.23 0.0M
2025-04-04 43.03 43.04 40.72 41.44 0.0M
2025-04-03 45.31 45.31 43.49 43.60 0.0M
2025-04-02 46.36 46.49 45.94 46.09 0.0M
2025-04-01 45.98 46.47 45.98 46.47 0.0M
2025-03-31 46.80 46.80 45.28 45.90 0.0M
2025-03-28 47.81 48.12 47.46 47.46 0.0M
2025-03-27 48.90 48.96 47.96 47.96 0.0M
2025-03-26 50.31 50.31 49.52 49.52 0.0M
2025-03-25 50.00 50.18 49.89 50.01 0.0M
2025-03-24 50.80 50.80 49.93 49.93 0.0M
2025-03-21 50.61 50.61 49.62 50.23 0.0M
2025-03-20 51.91 51.91 50.30 50.57 0.0M
2025-03-19 53.10 53.10 51.76 52.25 0.0M
2025-03-18 52.55 53.48 52.55 52.98 0.0M
2025-03-17 52.69 52.69 52.42 52.67 0.0M
2025-03-14 51.69 53.55 51.52 52.75 0.0M
2025-03-13 50.80 51.52 50.80 51.25 0.0M
2025-03-12 51.13 51.74 50.74 50.96 0.0M
2025-03-11 52.86 53.16 50.33 51.16 0.0M
2025-03-10 53.89 53.89 52.26 52.26 0.0M
2025-03-07 53.95 53.95 53.03 53.47 0.0M
2025-03-06 53.65 54.48 52.98 53.56 0.0M
2025-03-05 49.55 53.50 49.55 53.50 0.0M
2025-03-04 49.31 49.31 48.15 48.60 0.0M
2025-03-03 49.17 51.06 48.36 49.86 0.0M
2025-02-28 47.31 49.86 47.31 48.92 0.0M
2025-02-27 49.40 49.40 48.31 48.74 0.0M
2025-02-26 49.05 49.64 49.05 49.40 0.0M
2025-02-25 48.76 48.95 48.59 48.68 0.0M
2025-02-24 49.32 49.32 48.80 48.84 0.0M
2025-02-21 48.11 48.89 48.11 48.70 0.0M
2025-02-20 48.19 48.63 47.76 47.76 0.0M
2025-02-19 50.09 50.09 47.87 48.03 0.0M
2025-02-18 50.32 50.39 49.96 50.07 0.0M
2025-02-17 50.99 51.26 50.78 50.78 0.0M
2025-02-14 50.44 51.30 50.44 50.67 0.0M
2025-02-13 49.30 50.92 49.30 50.61 0.0M
2025-02-12 47.04 48.88 47.04 48.88 0.0M
2025-02-11 47.37 47.37 46.78 46.86 0.0M
2025-02-10 47.66 47.66 47.25 47.25 0.0M
2025-02-07 48.13 48.84 47.50 47.50 0.0M
2025-02-06 45.12 48.20 45.12 48.03 0.0M
2025-02-05 44.93 45.09 44.63 44.92 0.0M
2025-02-04 44.90 45.13 44.37 44.96 0.0M
2025-02-03 45.20 45.33 44.62 44.68 0.0M
2025-01-31 47.31 47.31 46.49 46.61 0.0M
2025-01-30 46.89 47.94 46.89 47.24 0.0M
2025-01-29 47.10 47.38 46.71 46.71 0.0M
2025-01-28 46.84 47.55 46.84 47.05 0.0M
2025-01-27 45.70 47.18 45.70 46.87 0.0M
2025-01-24 45.80 47.30 45.80 46.51 0.0M
2025-01-23 45.26 45.68 45.26 45.67 0.0M
2025-01-22 45.61 45.68 44.99 44.99 0.0M
2025-01-21 45.36 45.64 45.21 45.64 0.0M
2025-01-20 44.40 45.53 44.35 45.50 0.0M
2025-01-17 44.23 44.89 44.05 44.32 0.0M
2025-01-16 44.34 44.39 44.03 44.07 0.0M
2025-01-15 42.72 44.23 42.64 44.06 0.0M
2025-01-14 42.30 42.68 42.30 42.41 0.0M
2025-01-13 41.51 42.02 41.40 41.82 0.0M
2025-01-10 41.95 42.23 41.45 41.85 0.0M
2025-01-09 42.01 42.01 41.70 41.88 0.0M
2025-01-08 42.31 42.43 41.87 41.95 0.0M
2025-01-07 41.97 42.54 41.97 42.40 0.0M
2025-01-06 41.85 42.53 41.75 42.16 0.0M
2025-01-03 42.51 42.51 41.52 41.52 0.0M
2025-01-02 42.50 42.78 42.39 42.57 0.0M