41,200€
-4,41%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 43,49 | 44,20 | 40,41 | 41,11 | -4,63% | 723.914,00 |
| 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 | 42,55 | 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 |
| 14.01.2025 | 42,29 | 42,90 | 42,04 | 42,58 | 1,50% | 199.095,00 |
| 13.01.2025 | 41,64 | 42,09 | 41,33 | 41,95 | 0,36% | 217.519,00 |
| 10.01.2025 | 41,95 | 42,26 | 41,36 | 41,80 | -0,36% | 307.064,00 |
| 09.01.2025 | 42,08 | 42,11 | 41,55 | 41,95 | 0,02% | 143.731,00 |
| 08.01.2025 | 42,42 | 42,59 | 41,79 | 41,94 | -1,24% | 196.255,00 |
| 07.01.2025 | 42,05 | 42,70 | 41,85 | 42,47 | 0,88% | 171.559,00 |
| 06.01.2025 | 41,80 | 42,79 | 41,59 | 42,10 | 1,31% | 264.566,00 |
| 03.01.2025 | 42,65 | 42,65 | 41,48 | 41,55 | -2,05% | 381.144,00 |
| 02.01.2025 | 42,45 | 43,30 | 42,35 | 42,42 | -0,26% | 160.865,00 |
| 30.12.2024 | 42,50 | 42,71 | 42,30 | 42,53 | 0,07% | 140.215,00 |
| 27.12.2024 | 42,45 | 42,80 | 42,20 | 42,50 | 0,09% | 203.766,00 |
| 23.12.2024 | 42,52 | 42,55 | 42,24 | 42,46 | -0,01% | 180.939,00 |
| 20.12.2024 | 42,61 | 42,78 | 41,89 | 42,47 | -0,43% | 304.046,00 |
| 19.12.2024 | 43,01 | 43,25 | 42,56 | 42,65 | -0,81% | 223.837,00 |
| 18.12.2024 | 43,51 | 43,90 | 43,00 | 43,00 | -1,16% | 162.871,00 |
| 17.12.2024 | 43,60 | 43,92 | 43,28 | 43,51 | -0,36% | 142.603,00 |
| 16.12.2024 | 44,75 | 44,77 | 43,50 | 43,66 | -1,87% | 208.548,00 |
| 13.12.2024 | 44,96 | 45,20 | 44,42 | 44,49 | -0,97% | 157.982,00 |
| 12.12.2024 | 44,67 | 45,71 | 44,67 | 44,93 | 0,50% | 230.143,00 |
| 11.12.2024 | 44,95 | 45,11 | 44,59 | 44,70 | -0,26% | 172.799,00 |
| 10.12.2024 | 45,02 | 45,30 | 44,41 | 44,82 | -0,49% | 219.978,00 |
| 09.12.2024 | 43,80 | 45,57 | 43,80 | 45,04 | 2,48% | 353.766,00 |
| 06.12.2024 | 43,50 | 44,22 | 43,43 | 43,95 | 0,79% | 227.793,00 |
| 05.12.2024 | 43,50 | 43,79 | 43,18 | 43,60 | 0,37% | 174.737,00 |
| 04.12.2024 | 44,08 | 44,22 | 43,28 | 43,44 | -1,37% | 229.205,00 |
| 03.12.2024 | 43,44 | 44,09 | 43,33 | 44,05 | 1,65% | 223.861,00 |
| 02.12.2024 | 42,75 | 43,44 | 42,52 | 43,33 | 2,09% | 358.999,00 |
| 29.11.2024 | 42,02 | 42,45 | 41,92 | 42,45 | 0,40% | 209.183,00 |
| 28.11.2024 | 42,16 | 42,51 | 41,81 | 42,28 | 0,54% | 139.312,00 |
| 27.11.2024 | 42,30 | 42,36 | 41,68 | 42,05 | -0,53% | 219.674,00 |
| 26.11.2024 | 42,92 | 43,00 | 42,11 | 42,28 | -1,79% | 184.972,00 |
| 25.11.2024 | 42,64 | 43,23 | 42,59 | 43,05 | 1,06% | 209.574,00 |
| 22.11.2024 | 42,35 | 42,68 | 41,78 | 42,60 | 1,37% | 211.928,00 |
| 21.11.2024 | 42,43 | 42,70 | 41,70 | 42,02 | -1,36% | 209.071,00 |
| 20.11.2024 | 43,00 | 43,20 | 42,31 | 42,60 | -0,23% | 131.867,00 |
| 19.11.2024 | 43,14 | 43,35 | 42,08 | 42,70 | -0,89% | 207.445,00 |
| 18.11.2024 | 43,32 | 43,50 | 42,92 | 43,09 | -0,52% | 175.431,00 |
| 15.11.2024 | 42,40 | 43,48 | 42,13 | 43,31 | 1,70% | 244.357,00 |