52,865€
-0,89%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 52,65 | 53,80 | 52,63 | 53,61 | 1,63% | 55.420,00 |
| 04.05.2026 | 52,68 | 54,27 | 52,28 | 52,75 | -3,40% | 89.084,00 |
| 30.04.2026 | 52,64 | 54,81 | 52,36 | 54,60 | 1,73% | 76.056,00 |
| 29.04.2026 | 54,42 | 54,93 | 53,50 | 53,67 | -1,33% | 53.204,00 |
| 28.04.2026 | 54,28 | 54,93 | 54,13 | 54,40 | 0,52% | 62.714,00 |
| 27.04.2026 | 54,25 | 54,76 | 54,05 | 54,12 | -0,42% | 35.496,00 |
| 24.04.2026 | 54,10 | 54,66 | 53,91 | 54,35 | 0,76% | 35.071,00 |
| 23.04.2026 | 53,31 | 54,61 | 53,24 | 53,94 | 0,80% | 34.335,00 |
| 22.04.2026 | 53,39 | 54,48 | 53,33 | 53,51 | 0,54% | 34.495,00 |
| 21.04.2026 | 53,13 | 53,66 | 52,89 | 53,22 | 0,48% | 35.571,00 |
| 20.04.2026 | 52,69 | 53,13 | 52,48 | 52,97 | 0,46% | 43.449,00 |
| 17.04.2026 | 53,45 | 53,68 | 52,33 | 52,72 | -0,96% | 71.288,00 |
| 16.04.2026 | 52,93 | 53,68 | 52,90 | 53,23 | 0,86% | 27.329,00 |
| 15.04.2026 | 53,57 | 54,10 | 52,59 | 52,78 | -1,64% | 47.591,00 |
| 14.04.2026 | 54,72 | 55,06 | 53,50 | 53,66 | -1,92% | 79.426,00 |
| 13.04.2026 | 54,34 | 54,94 | 54,14 | 54,71 | 0,45% | 58.637,00 |
| 10.04.2026 | 53,46 | 55,00 | 53,24 | 54,46 | 2,01% | 117.181,00 |
| 09.04.2026 | 52,07 | 53,62 | 52,02 | 53,39 | 2,34% | 120.484,00 |
| 08.04.2026 | 52,14 | 52,46 | 51,02 | 52,17 | 0,25% | 98.466,00 |
| 07.04.2026 | 50,62 | 52,49 | 50,55 | 52,04 | 2,41% | 96.289,00 |
| 02.04.2026 | 50,44 | 51,37 | 50,44 | 50,81 | -0,04% | 43.030,00 |
| 01.04.2026 | 52,77 | 53,15 | 50,65 | 50,83 | -3,69% | 116.763,00 |
| 31.03.2026 | 52,85 | 52,99 | 52,13 | 52,78 | 0,29% | 112.229,00 |
| 30.03.2026 | 51,37 | 53,00 | 51,21 | 52,63 | 2,19% | 84.660,00 |
| 27.03.2026 | 50,75 | 52,21 | 50,53 | 51,50 | 1,84% | 122.854,00 |
| 26.03.2026 | 49,51 | 51,05 | 49,34 | 50,57 | 1,22% | 82.747,00 |
| 25.03.2026 | 49,10 | 50,07 | 49,00 | 49,96 | 2,01% | 70.635,00 |
| 24.03.2026 | 47,54 | 49,06 | 47,34 | 48,98 | 3,67% | 55.051,00 |
| 23.03.2026 | 44,84 | 47,86 | 44,76 | 47,24 | 4,27% | 62.442,00 |
| 20.03.2026 | 46,38 | 46,90 | 45,21 | 45,31 | -2,39% | 38.258,00 |
| 19.03.2026 | 47,28 | 47,50 | 45,84 | 46,42 | -2,42% | 63.622,00 |
| 18.03.2026 | 49,10 | 49,55 | 47,52 | 47,57 | -2,41% | 46.395,00 |
| 17.03.2026 | 47,98 | 48,93 | 47,88 | 48,74 | 0,91% | 54.113,00 |
| 16.03.2026 | 48,39 | 48,53 | 47,49 | 48,30 | 0,24% | 65.466,00 |
| 13.03.2026 | 48,29 | 49,27 | 47,97 | 48,19 | -0,29% | 83.454,00 |
| 12.03.2026 | 45,79 | 48,70 | 45,79 | 48,33 | 4,31% | 99.610,00 |
| 11.03.2026 | 45,59 | 46,77 | 45,40 | 46,33 | 1,21% | 54.174,00 |
| 10.03.2026 | 45,80 | 46,36 | 45,48 | 45,78 | -0,60% | 59.008,00 |
| 09.03.2026 | 44,02 | 46,20 | 43,75 | 46,05 | 1,78% | 113.315,00 |
| 06.03.2026 | 46,59 | 46,78 | 44,70 | 45,25 | -2,45% | 107.138,00 |
| 05.03.2026 | 45,86 | 46,96 | 45,56 | 46,38 | 0,44% | 45.823,00 |
| 04.03.2026 | 45,49 | 46,69 | 45,14 | 46,18 | 0,85% | 75.375,00 |
| 03.03.2026 | 46,60 | 46,67 | 44,56 | 45,79 | -2,94% | 155.677,00 |
| 02.03.2026 | 46,75 | 47,97 | 46,55 | 47,17 | -3,04% | 108.253,00 |
| 27.02.2026 | 48,40 | 49,44 | 47,01 | 48,65 | -2,07% | 150.488,00 |
| 26.02.2026 | 48,84 | 50,23 | 48,54 | 49,68 | 1,48% | 77.780,00 |
| 25.02.2026 | 48,89 | 49,25 | 48,62 | 48,96 | 0,32% | 23.040,00 |
| 24.02.2026 | 49,03 | 49,80 | 48,65 | 48,80 | -0,57% | 39.937,00 |
| 23.02.2026 | 48,69 | 49,14 | 48,49 | 49,08 | 0,43% | 25.783,00 |
| 20.02.2026 | 48,68 | 49,41 | 48,62 | 48,87 | 0,52% | 41.584,00 |
| 19.02.2026 | 49,28 | 49,40 | 48,48 | 48,62 | -1,46% | 66.478,00 |
| 18.02.2026 | 50,44 | 50,49 | 49,19 | 49,34 | -2,83% | 84.300,00 |
| 17.02.2026 | 50,95 | 51,29 | 50,43 | 50,77 | 0,00% | 48.924,00 |
| 16.02.2026 | 50,97 | 51,11 | 50,41 | 50,77 | -0,24% | 39.270,00 |
| 13.02.2026 | 51,20 | 51,46 | 50,31 | 50,89 | -0,62% | 103.941,00 |
| 12.02.2026 | 51,73 | 52,69 | 50,89 | 51,21 | -0,78% | 84.047,00 |
| 11.02.2026 | 51,06 | 51,79 | 50,52 | 51,61 | 0,90% | 69.165,00 |
| 10.02.2026 | 48,84 | 51,27 | 48,78 | 51,15 | 4,97% | 207.717,00 |
| 09.02.2026 | 48,21 | 48,89 | 48,15 | 48,73 | 1,14% | 31.315,00 |
| 06.02.2026 | 48,93 | 48,95 | 47,90 | 48,18 | -1,31% | 41.769,00 |
| 05.02.2026 | 49,59 | 49,98 | 48,23 | 48,82 | -1,57% | 89.004,00 |
| 04.02.2026 | 47,37 | 49,87 | 47,36 | 49,60 | 4,77% | 171.213,00 |
| 03.02.2026 | 46,74 | 47,46 | 46,36 | 47,34 | 1,38% | 68.127,00 |
| 02.02.2026 | 45,60 | 46,94 | 45,54 | 46,70 | 1,80% | 64.476,00 |
| 30.01.2026 | 46,05 | 46,18 | 45,69 | 45,87 | -0,44% | 34.199,00 |
| 29.01.2026 | 45,92 | 46,68 | 45,73 | 46,08 | 0,29% | 32.925,00 |
| 28.01.2026 | 46,10 | 46,28 | 45,56 | 45,94 | -0,10% | 23.888,00 |
| 27.01.2026 | 46,31 | 46,33 | 45,17 | 45,99 | -0,71% | 56.752,00 |
| 26.01.2026 | 45,95 | 46,61 | 45,80 | 46,32 | 0,47% | 43.200,00 |
| 23.01.2026 | 45,11 | 46,17 | 45,03 | 46,10 | 0,86% | 65.127,00 |
| 22.01.2026 | 45,71 | 46,72 | 45,40 | 45,71 | -0,13% | 176.498,00 |
| 21.01.2026 | 43,66 | 45,82 | 43,52 | 45,77 | 5,04% | 114.944,00 |
| 20.01.2026 | 43,81 | 44,00 | 43,34 | 43,57 | -1,12% | 59.485,00 |
| 19.01.2026 | 43,68 | 44,48 | 43,39 | 44,07 | -1,65% | 124.777,00 |
| 16.01.2026 | 46,26 | 46,30 | 44,59 | 44,81 | -3,02% | 100.426,00 |
| 15.01.2026 | 45,85 | 46,45 | 45,65 | 46,20 | 1,30% | 78.993,00 |
| 14.01.2026 | 44,57 | 45,82 | 44,50 | 45,61 | 1,99% | 98.334,00 |
| 13.01.2026 | 44,84 | 45,21 | 44,46 | 44,72 | -0,33% | 35.066,00 |
| 12.01.2026 | 45,02 | 45,19 | 44,46 | 44,87 | -0,31% | 53.125,00 |
| 09.01.2026 | 44,35 | 45,25 | 44,32 | 45,01 | 1,49% | 86.411,00 |
| 08.01.2026 | 44,13 | 44,82 | 43,63 | 44,35 | 0,36% | 86.421,00 |
| 07.01.2026 | 44,77 | 45,07 | 44,14 | 44,19 | -1,26% | 53.194,00 |
| 06.01.2026 | 44,00 | 45,12 | 43,75 | 44,75 | 2,03% | 70.493,00 |
| 05.01.2026 | 44,96 | 44,99 | 43,57 | 43,86 | -2,08% | 79.602,00 |
| 02.01.2026 | 44,40 | 44,80 | 44,21 | 44,79 | 0,56% | 28.340,00 |
| 30.12.2025 | 44,11 | 44,59 | 44,05 | 44,54 | 0,95% | 20.766,00 |
| 29.12.2025 | 43,70 | 44,52 | 43,62 | 44,12 | 1,12% | 45.059,00 |
| 23.12.2025 | 43,68 | 43,99 | 43,49 | 43,63 | -0,02% | 32.555,00 |
| 22.12.2025 | 43,81 | 44,19 | 43,52 | 43,64 | -0,46% | 48.712,00 |
| 19.12.2025 | 43,90 | 44,07 | 43,72 | 43,84 | -0,37% | 26.293,00 |
| 18.12.2025 | 44,28 | 44,38 | 43,83 | 44,01 | -0,44% | 38.851,00 |
| 17.12.2025 | 44,67 | 44,67 | 43,94 | 44,20 | -0,80% | 43.519,00 |
| 16.12.2025 | 44,12 | 45,35 | 43,90 | 44,56 | 1,02% | 68.573,00 |
| 15.12.2025 | 44,95 | 45,13 | 43,87 | 44,11 | -1,73% | 36.191,00 |
| 12.12.2025 | 44,65 | 45,20 | 44,52 | 44,88 | 0,68% | 53.101,00 |
| 11.12.2025 | 43,06 | 44,66 | 42,94 | 44,58 | 3,14% | 78.694,00 |
| 10.12.2025 | 43,22 | 43,49 | 42,87 | 43,22 | 0,09% | 72.047,00 |
| 09.12.2025 | 43,33 | 43,61 | 42,77 | 43,18 | -0,27% | 60.578,00 |
| 08.12.2025 | 43,69 | 43,70 | 43,09 | 43,30 | -0,93% | 49.303,00 |
| 05.12.2025 | 42,96 | 43,93 | 42,95 | 43,70 | 1,62% | 55.328,00 |