47,995€
1,38%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 47,29 | 48,29 | 47,22 | 47,90 | 1,18% | 142.841,00 |
| 21.08.2025 | 47,96 | 48,31 | 47,14 | 47,34 | -1,29% | 204.593,00 |
| 20.08.2025 | 47,29 | 48,40 | 47,14 | 47,96 | 1,37% | 323.374,00 |
| 19.08.2025 | 46,24 | 47,76 | 46,16 | 47,31 | 2,54% | 373.171,00 |
| 18.08.2025 | 46,11 | 46,45 | 45,82 | 46,14 | 0,41% | 120.797,00 |
| 15.08.2025 | 46,01 | 46,87 | 45,65 | 45,95 | 0,28% | 376.972,00 |
| 14.08.2025 | 45,53 | 46,08 | 45,36 | 45,82 | 0,37% | 220.576,00 |
| 13.08.2025 | 44,99 | 45,75 | 44,60 | 45,65 | 1,74% | 189.298,00 |
| 12.08.2025 | 44,81 | 45,00 | 44,24 | 44,87 | 0,49% | 158.124,00 |
| 11.08.2025 | 45,51 | 45,74 | 44,50 | 44,65 | -1,82% | 196.630,00 |
| 08.08.2025 | 44,82 | 45,67 | 44,58 | 45,48 | 1,77% | 289.247,00 |
| 07.08.2025 | 42,99 | 45,40 | 42,60 | 44,69 | 4,22% | 593.085,00 |
| 06.08.2025 | 42,60 | 43,20 | 42,45 | 42,88 | 1,40% | 176.942,00 |
| 05.08.2025 | 41,93 | 42,69 | 41,74 | 42,29 | 0,79% | 151.849,00 |
| 04.08.2025 | 42,05 | 42,14 | 41,70 | 41,96 | -0,57% | 253.588,00 |
| 01.08.2025 | 42,96 | 43,03 | 41,64 | 42,20 | -2,34% | 401.002,00 |
| 31.07.2025 | 43,96 | 44,11 | 42,95 | 43,21 | -1,57% | 190.800,00 |
| 30.07.2025 | 44,16 | 44,76 | 43,66 | 43,90 | -0,25% | 190.167,00 |
| 29.07.2025 | 44,85 | 45,20 | 43,77 | 44,01 | -2,05% | 227.424,00 |
| 28.07.2025 | 46,20 | 46,46 | 44,31 | 44,93 | -1,58% | 258.878,00 |
| 25.07.2025 | 45,61 | 46,05 | 44,94 | 45,65 | -0,07% | 230.522,00 |
| 24.07.2025 | 45,80 | 46,39 | 45,36 | 45,68 | 1,02% | 452.964,00 |
| 23.07.2025 | 43,88 | 45,39 | 43,88 | 45,22 | 4,10% | 611.445,00 |
| 22.07.2025 | 43,39 | 43,70 | 42,97 | 43,44 | 0,32% | 161.321,00 |
| 21.07.2025 | 42,31 | 43,66 | 42,21 | 43,30 | 1,98% | 324.788,00 |
| 18.07.2025 | 42,71 | 43,15 | 42,40 | 42,46 | -0,16% | 225.531,00 |
| 17.07.2025 | 42,49 | 42,90 | 42,20 | 42,53 | 0,21% | 183.074,00 |
| 16.07.2025 | 43,21 | 43,42 | 41,91 | 42,44 | -1,78% | 278.177,00 |
| 15.07.2025 | 42,79 | 43,72 | 42,79 | 43,21 | 1,22% | 166.387,00 |
| 14.07.2025 | 42,10 | 44,00 | 42,01 | 42,69 | 0,19% | 351.290,00 |
| 11.07.2025 | 43,81 | 43,99 | 42,60 | 42,61 | -3,16% | 257.495,00 |
| 10.07.2025 | 43,46 | 44,62 | 43,46 | 44,00 | 1,03% | 243.132,00 |
| 09.07.2025 | 42,29 | 44,26 | 42,26 | 43,55 | 2,71% | 574.146,00 |
| 08.07.2025 | 41,40 | 42,72 | 41,25 | 42,40 | 2,24% | 317.146,00 |
| 07.07.2025 | 41,80 | 41,94 | 41,30 | 41,47 | -0,60% | 270.695,00 |
| 04.07.2025 | 42,19 | 42,19 | 41,51 | 41,72 | -1,67% | 322.907,00 |
| 03.07.2025 | 43,13 | 43,52 | 42,06 | 42,43 | -1,62% | 236.879,00 |
| 02.07.2025 | 42,30 | 43,16 | 42,16 | 43,13 | 2,57% | 343.951,00 |
| 01.07.2025 | 41,89 | 42,14 | 41,34 | 42,05 | 0,02% | 269.310,00 |
| 30.06.2025 | 42,90 | 43,08 | 41,81 | 42,04 | -1,57% | 188.825,00 |
| 27.06.2025 | 42,15 | 42,99 | 41,95 | 42,71 | 1,84% | 269.818,00 |
| 26.06.2025 | 41,62 | 41,99 | 41,09 | 41,94 | 0,19% | 210.898,00 |
| 25.06.2025 | 42,70 | 42,72 | 41,46 | 41,86 | -1,74% | 195.389,00 |
| 24.06.2025 | 42,00 | 42,67 | 41,99 | 42,60 | 2,60% | 209.844,00 |
| 23.06.2025 | 41,31 | 41,75 | 41,02 | 41,52 | -0,14% | 185.592,00 |
| 20.06.2025 | 41,70 | 42,06 | 41,46 | 41,58 | 0,07% | 169.934,00 |
| 19.06.2025 | 41,88 | 41,99 | 41,50 | 41,55 | -1,45% | 162.223,00 |
| 18.06.2025 | 42,31 | 42,65 | 41,75 | 42,16 | -0,33% | 126.161,00 |
| 17.06.2025 | 42,19 | 43,05 | 41,80 | 42,30 | 0,14% | 243.527,00 |
| 16.06.2025 | 41,90 | 42,53 | 41,65 | 42,24 | 0,57% | 222.693,00 |
| 13.06.2025 | 41,80 | 42,16 | 41,35 | 42,00 | -1,73% | 325.815,00 |
| 12.06.2025 | 42,83 | 43,04 | 42,30 | 42,74 | -0,35% | 187.914,00 |
| 11.06.2025 | 43,47 | 43,79 | 42,83 | 42,89 | -1,04% | 256.100,00 |
| 10.06.2025 | 42,35 | 43,50 | 42,21 | 43,34 | 2,31% | 310.251,00 |
| 09.06.2025 | 41,95 | 42,39 | 41,75 | 42,36 | 1,24% | 120.058,00 |
| 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 |