41,850€
-0,02%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,29 | 42,29 | 41,70 | 41,84 | -0,05% | 174.830,00 |
| 05.06.2025 | 42,25 | 42,40 | 41,64 | 41,86 | -0,88% | 220.266,00 |
| 04.06.2025 | 42,11 | 42,66 | 41,88 | 42,23 | 0,57% | 185.319,00 |
| 03.06.2025 | 42,34 | 42,38 | 41,46 | 41,99 | -1,20% | 294.686,00 |
| 02.06.2025 | 42,29 | 42,80 | 41,52 | 42,50 | 0,05% | 322.511,00 |
| 30.05.2025 | 42,79 | 43,40 | 42,25 | 42,48 | -0,42% | 244.879,00 |
| 29.05.2025 | 43,10 | 43,39 | 42,40 | 42,66 | -0,63% | 165.744,00 |
| 28.05.2025 | 42,74 | 43,20 | 42,31 | 42,93 | 0,49% | 184.644,00 |
| 27.05.2025 | 42,34 | 42,90 | 42,24 | 42,72 | 0,99% | 211.878,00 |
| 26.05.2025 | 42,13 | 42,50 | 42,03 | 42,30 | 1,71% | 208.620,00 |
| 23.05.2025 | 42,58 | 42,69 | 40,77 | 41,59 | -2,26% | 568.531,00 |
| 22.05.2025 | 42,50 | 43,10 | 42,15 | 42,55 | -0,14% | 182.177,00 |
| 21.05.2025 | 43,34 | 43,34 | 42,48 | 42,61 | -1,53% | 247.751,00 |
| 20.05.2025 | 43,18 | 43,45 | 42,65 | 43,27 | -1,28% | 261.211,00 |
| 19.05.2025 | 43,30 | 43,87 | 43,26 | 43,83 | 1,08% | 163.532,00 |
| 16.05.2025 | 44,50 | 44,67 | 43,02 | 43,36 | -2,28% | 222.312,00 |
| 15.05.2025 | 44,26 | 44,68 | 43,90 | 44,37 | -0,29% | 174.620,00 |
| 14.05.2025 | 45,01 | 45,28 | 44,22 | 44,50 | -1,51% | 252.100,00 |
| 13.05.2025 | 44,50 | 45,39 | 44,43 | 45,18 | 1,41% | 267.132,00 |
| 12.05.2025 | 43,62 | 45,97 | 43,61 | 44,55 | 2,89% | 612.030,00 |
| 09.05.2025 | 42,90 | 43,67 | 42,86 | 43,30 | 0,93% | 201.821,00 |
| 08.05.2025 | 42,50 | 42,94 | 41,63 | 42,90 | 0,99% | 305.846,00 |
| 07.05.2025 | 42,53 | 42,88 | 42,03 | 42,48 | 0,50% | 337.115,00 |
| 06.05.2025 | 42,55 | 42,69 | 40,88 | 42,27 | -0,89% | 547.550,00 |
| 05.05.2025 | 42,49 | 42,79 | 42,20 | 42,65 | -4,37% | 582.258,00 |
| 02.05.2025 | 45,29 | 45,39 | 43,47 | 44,60 | -1,11% | 456.127,00 |
| 30.04.2025 | 45,41 | 45,55 | 44,10 | 45,10 | -0,66% | 297.823,00 |
| 29.04.2025 | 45,82 | 45,99 | 45,08 | 45,40 | -0,66% | 187.543,00 |
| 28.04.2025 | 45,18 | 45,87 | 44,91 | 45,70 | 1,11% | 313.705,00 |
| 25.04.2025 | 44,55 | 45,45 | 44,55 | 45,20 | 1,53% | 259.138,00 |
| 24.04.2025 | 44,35 | 44,52 | 43,38 | 44,52 | 0,68% | 253.971,00 |
| 23.04.2025 | 44,00 | 44,66 | 43,80 | 44,22 | 1,68% | 310.429,00 |
| 22.04.2025 | 41,95 | 43,60 | 41,61 | 43,49 | 3,01% | 239.526,00 |
| 17.04.2025 | 42,09 | 42,52 | 41,56 | 42,22 | 1,59% | 197.399,00 |
| 16.04.2025 | 41,75 | 42,08 | 41,08 | 41,56 | -1,28% | 223.611,00 |
| 15.04.2025 | 42,20 | 42,53 | 41,70 | 42,10 | -0,36% | 256.754,00 |
| 14.04.2025 | 42,50 | 42,50 | 41,39 | 42,25 | 1,51% | 343.856,00 |
| 11.04.2025 | 41,50 | 42,10 | 39,75 | 41,62 | 0,77% | 415.248,00 |
| 10.04.2025 | 43,35 | 44,20 | 40,41 | 41,30 | -4,18% | 724.445,00 |
| 09.04.2025 | 39,50 | 43,52 | 39,05 | 43,10 | 7,75% | 768.469,00 |
| 08.04.2025 | 41,65 | 41,94 | 39,50 | 40,00 | -3,61% | 732.875,00 |
| 07.04.2025 | 40,50 | 42,56 | 37,80 | 41,50 | 1,10% | 1.200.957,00 |
| 04.04.2025 | 43,01 | 43,80 | 40,55 | 41,05 | -4,76% | 875.632,00 |
| 03.04.2025 | 45,30 | 45,49 | 43,10 | 43,10 | -6,92% | 582.481,00 |
| 02.04.2025 | 46,51 | 46,61 | 45,70 | 46,31 | -0,59% | 129.386,00 |
| 01.04.2025 | 46,05 | 46,78 | 45,91 | 46,58 | 0,63% | 147.823,00 |
| 31.03.2025 | 47,10 | 47,10 | 45,05 | 46,29 | -2,49% | 435.708,00 |
| 28.03.2025 | 48,01 | 48,41 | 47,38 | 47,47 | -1,24% | 172.607,00 |
| 27.03.2025 | 49,15 | 49,15 | 47,80 | 48,07 | -2,90% | 423.803,00 |
| 26.03.2025 | 50,28 | 50,64 | 49,31 | 49,50 | -1,26% | 162.382,00 |
| 25.03.2025 | 49,99 | 50,43 | 49,51 | 50,13 | -0,10% | 140.526,00 |
| 24.03.2025 | 50,60 | 51,28 | 49,96 | 50,18 | -0,55% | 154.682,00 |
| 21.03.2025 | 50,50 | 50,79 | 49,59 | 50,46 | -0,30% | 269.585,00 |
| 20.03.2025 | 52,20 | 52,20 | 50,21 | 50,61 | -3,05% | 335.666,00 |
| 19.03.2025 | 53,29 | 53,35 | 51,68 | 52,20 | -1,51% | 207.753,00 |
| 18.03.2025 | 52,54 | 53,70 | 52,53 | 53,00 | 1,01% | 222.737,00 |
| 17.03.2025 | 52,51 | 52,85 | 52,12 | 52,47 | -0,55% | 184.831,00 |
| 14.03.2025 | 51,50 | 53,88 | 51,38 | 52,76 | 2,83% | 343.067,00 |
| 13.03.2025 | 50,85 | 51,73 | 50,45 | 51,31 | 0,20% | 218.748,00 |
| 12.03.2025 | 51,37 | 51,80 | 50,48 | 51,21 | -0,60% | 201.629,00 |
| 11.03.2025 | 52,81 | 53,50 | 50,21 | 51,52 | -1,53% | 478.107,00 |
| 10.03.2025 | 53,75 | 54,72 | 52,22 | 52,32 | -3,02% | 473.227,00 |
| 07.03.2025 | 53,71 | 54,15 | 52,53 | 53,95 | 0,13% | 369.248,00 |
| 06.03.2025 | 52,85 | 54,89 | 52,70 | 53,88 | 0,90% | 937.088,00 |
| 05.03.2025 | 49,30 | 53,69 | 49,27 | 53,40 | 8,55% | 1.618.654,00 |
| 04.03.2025 | 49,56 | 49,75 | 48,13 | 49,20 | -0,72% | 377.062,00 |
| 03.03.2025 | 49,21 | 51,16 | 48,33 | 49,55 | 1,12% | 517.259,00 |
| 28.02.2025 | 48,30 | 49,99 | 47,53 | 49,00 | 1,01% | 329.874,00 |
| 27.02.2025 | 49,50 | 49,64 | 48,30 | 48,51 | -2,20% | 198.603,00 |
| 26.02.2025 | 49,01 | 49,86 | 48,90 | 49,60 | 1,23% | 236.783,00 |
| 25.02.2025 | 48,91 | 49,00 | 48,39 | 49,00 | 0,57% | 149.721,00 |
| 24.02.2025 | 49,10 | 50,00 | 48,53 | 48,72 | 0,22% | 191.944,00 |
| 21.02.2025 | 48,01 | 49,20 | 48,00 | 48,61 | 1,54% | 199.392,00 |
| 20.02.2025 | 48,15 | 48,98 | 47,71 | 47,88 | -0,55% | 195.426,00 |
| 19.02.2025 | 50,15 | 50,28 | 47,65 | 48,14 | -4,01% | 518.074,00 |
| 18.02.2025 | 50,30 | 50,58 | 49,80 | 50,15 | -1,65% | 298.895,00 |
| 17.02.2025 | 50,90 | 51,27 | 50,60 | 50,99 | 0,33% | 231.568,00 |
| 14.02.2025 | 50,52 | 51,52 | 50,50 | 50,82 | 0,61% | 422.088,00 |
| 13.02.2025 | 49,26 | 50,99 | 49,23 | 50,51 | 3,08% | 930.220,00 |
| 12.02.2025 | 47,15 | 49,12 | 46,78 | 49,00 | 3,89% | 490.542,00 |
| 11.02.2025 | 47,37 | 47,44 | 46,64 | 47,17 | -0,27% | 146.446,00 |
| 10.02.2025 | 47,61 | 47,79 | 47,21 | 47,30 | -0,65% | 147.783,00 |
| 07.02.2025 | 48,13 | 48,88 | 47,33 | 47,61 | -0,83% | 282.070,00 |
| 06.02.2025 | 45,17 | 48,35 | 45,14 | 48,01 | 6,73% | 579.903,00 |
| 05.02.2025 | 45,00 | 45,10 | 44,38 | 44,98 | -0,28% | 164.818,00 |
| 04.02.2025 | 44,84 | 45,26 | 44,35 | 45,11 | 0,64% | 162.299,00 |
| 03.02.2025 | 45,40 | 45,70 | 44,43 | 44,82 | -3,52% | 356.014,00 |
| 31.01.2025 | 47,13 | 47,57 | 46,42 | 46,46 | -1,69% | 178.397,00 |
| 30.01.2025 | 46,82 | 47,99 | 46,73 | 47,26 | 1,07% | 218.218,00 |
| 29.01.2025 | 47,36 | 47,47 | 46,55 | 46,76 | -0,94% | 151.790,00 |
| 28.01.2025 | 46,85 | 47,69 | 46,70 | 47,20 | -0,01% | 181.923,00 |
| 27.01.2025 | 46,00 | 47,24 | 45,51 | 47,21 | 1,63% | 246.025,00 |
| 24.01.2025 | 45,80 | 47,44 | 45,72 | 46,45 | 1,42% | 363.843,00 |
| 23.01.2025 | 45,26 | 45,80 | 45,26 | 45,80 | 1,20% | 149.722,00 |
| 22.01.2025 | 45,64 | 45,74 | 44,95 | 45,26 | -0,57% | 223.017,00 |
| 21.01.2025 | 45,50 | 45,64 | 45,01 | 45,52 | 0,15% | 177.301,00 |
| 20.01.2025 | 44,39 | 45,64 | 44,26 | 45,45 | 2,34% | 274.788,00 |
| 17.01.2025 | 44,41 | 44,98 | 44,00 | 44,41 | 0,69% | 263.538,00 |
| 16.01.2025 | 44,33 | 44,67 | 43,88 | 44,10 | -0,18% | 212.245,00 |
| 15.01.2025 | 42,62 | 44,47 | 42,58 | 44,18 | 3,76% | 331.316,00 |