50,800€
-0,70%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 51,20 | 51,40 | 50,32 | 51,00 | -0,20% | 195.169,00 |
| 12.02.2026 | 51,70 | 52,66 | 50,82 | 51,10 | -0,78% | 602.541,00 |
| 11.02.2026 | 50,90 | 51,76 | 50,46 | 51,50 | 0,78% | 409.871,00 |
| 10.02.2026 | 48,64 | 51,24 | 48,50 | 51,10 | 4,71% | 901.072,00 |
| 09.02.2026 | 48,05 | 48,89 | 48,05 | 48,80 | 1,20% | 185.240,00 |
| 06.02.2026 | 48,91 | 48,99 | 47,93 | 48,22 | -1,27% | 208.201,00 |
| 05.02.2026 | 49,55 | 49,97 | 48,23 | 48,84 | -1,33% | 279.885,00 |
| 04.02.2026 | 47,30 | 49,84 | 47,30 | 49,50 | 4,65% | 1.033.816,00 |
| 03.02.2026 | 46,71 | 47,51 | 46,37 | 47,30 | 1,28% | 357.517,00 |
| 02.02.2026 | 45,55 | 46,92 | 45,54 | 46,70 | 1,74% | 290.331,00 |
| 30.01.2026 | 46,00 | 46,12 | 45,68 | 45,90 | -0,37% | 207.118,00 |
| 29.01.2026 | 45,93 | 46,58 | 45,75 | 46,07 | 0,28% | 291.973,00 |
| 28.01.2026 | 45,96 | 46,27 | 45,64 | 45,94 | -0,11% | 193.604,00 |
| 27.01.2026 | 46,49 | 46,49 | 45,18 | 45,99 | -0,69% | 248.781,00 |
| 26.01.2026 | 45,96 | 46,60 | 45,81 | 46,31 | 0,46% | 263.985,00 |
| 23.01.2026 | 45,30 | 46,16 | 45,01 | 46,10 | 1,32% | 287.380,00 |
| 22.01.2026 | 45,64 | 46,70 | 45,36 | 45,50 | -0,11% | 583.075,00 |
| 21.01.2026 | 43,59 | 45,60 | 43,51 | 45,55 | 4,93% | 652.382,00 |
| 20.01.2026 | 43,81 | 44,00 | 43,34 | 43,41 | -1,50% | 304.623,00 |
| 19.01.2026 | 43,90 | 44,45 | 43,58 | 44,07 | -2,09% | 474.044,00 |
| 16.01.2026 | 46,19 | 46,34 | 44,63 | 45,01 | -2,30% | 557.413,00 |
| 15.01.2026 | 45,80 | 46,43 | 45,69 | 46,07 | 0,70% | 331.072,00 |
| 14.01.2026 | 44,55 | 45,78 | 44,52 | 45,75 | 2,60% | 480.830,00 |
| 13.01.2026 | 44,92 | 45,12 | 44,49 | 44,59 | -0,73% | 215.534,00 |
| 12.01.2026 | 44,95 | 45,20 | 44,45 | 44,92 | -0,29% | 328.984,00 |
| 09.01.2026 | 44,50 | 45,24 | 44,30 | 45,05 | 1,72% | 337.163,00 |
| 08.01.2026 | 44,01 | 44,80 | 43,63 | 44,29 | 0,32% | 292.025,00 |
| 07.01.2026 | 44,79 | 45,05 | 44,14 | 44,15 | -0,90% | 279.383,00 |
| 06.01.2026 | 43,94 | 45,11 | 43,74 | 44,55 | 1,34% | 321.695,00 |
| 05.01.2026 | 44,86 | 44,99 | 43,58 | 43,96 | -1,43% | 340.434,00 |
| 02.01.2026 | 44,54 | 44,83 | 44,22 | 44,60 | 0,09% | 183.942,00 |
| 30.12.2025 | 44,06 | 44,58 | 44,05 | 44,56 | 1,41% | 124.607,00 |
| 29.12.2025 | 43,51 | 44,48 | 43,51 | 43,94 | 0,83% | 304.725,00 |
| 23.12.2025 | 43,64 | 43,98 | 43,50 | 43,58 | 0,07% | 198.094,00 |
| 22.12.2025 | 43,80 | 44,18 | 43,53 | 43,55 | -0,59% | 246.455,00 |
| 19.12.2025 | 43,81 | 44,07 | 43,73 | 43,81 | -0,25% | 185.428,00 |
| 18.12.2025 | 44,26 | 44,39 | 43,83 | 43,92 | -0,61% | 152.522,00 |
| 17.12.2025 | 44,50 | 44,75 | 43,95 | 44,19 | -0,52% | 247.824,00 |
| 16.12.2025 | 44,01 | 45,31 | 43,90 | 44,42 | 0,75% | 271.560,00 |
| 15.12.2025 | 44,81 | 45,11 | 43,88 | 44,09 | -1,72% | 223.257,00 |
| 12.12.2025 | 44,58 | 45,17 | 44,50 | 44,86 | 0,63% | 310.459,00 |
| 11.12.2025 | 43,01 | 44,63 | 42,94 | 44,58 | 3,29% | 453.360,00 |
| 10.12.2025 | 43,32 | 43,49 | 42,88 | 43,16 | -0,02% | 202.999,00 |
| 09.12.2025 | 43,26 | 43,61 | 42,77 | 43,17 | 0,19% | 284.732,00 |
| 08.12.2025 | 43,62 | 43,70 | 43,09 | 43,09 | -1,26% | 172.616,00 |
| 05.12.2025 | 43,02 | 43,93 | 42,90 | 43,64 | 1,44% | 250.488,00 |
| 04.12.2025 | 44,42 | 44,42 | 42,70 | 43,02 | -2,91% | 473.760,00 |
| 03.12.2025 | 45,10 | 45,45 | 44,21 | 44,31 | -2,40% | 268.307,00 |
| 02.12.2025 | 44,61 | 46,19 | 44,61 | 45,40 | 2,00% | 381.703,00 |
| 01.12.2025 | 44,70 | 44,93 | 44,51 | 44,51 | -0,49% | 193.636,00 |
| 28.11.2025 | 44,51 | 44,92 | 44,41 | 44,73 | 0,61% | 171.844,00 |
| 27.11.2025 | 44,68 | 44,99 | 44,22 | 44,46 | -0,31% | 145.528,00 |
| 26.11.2025 | 44,87 | 44,97 | 44,15 | 44,60 | -0,67% | 147.575,00 |
| 25.11.2025 | 44,29 | 45,10 | 43,77 | 44,90 | 1,35% | 352.992,00 |
| 24.11.2025 | 43,90 | 44,56 | 43,20 | 44,30 | 0,82% | 380.757,00 |
| 21.11.2025 | 42,21 | 43,99 | 42,10 | 43,94 | 4,42% | 323.981,00 |
| 20.11.2025 | 43,41 | 43,60 | 42,05 | 42,08 | -2,73% | 170.011,00 |
| 19.11.2025 | 41,99 | 43,80 | 41,63 | 43,26 | 2,39% | 304.009,00 |
| 18.11.2025 | 42,20 | 42,49 | 41,70 | 42,25 | -0,56% | 284.253,00 |
| 17.11.2025 | 43,30 | 43,49 | 42,29 | 42,49 | -1,71% | 236.138,00 |
| 14.11.2025 | 44,24 | 44,24 | 42,93 | 43,23 | -1,97% | 183.171,00 |
| 13.11.2025 | 43,99 | 44,28 | 43,60 | 44,10 | 0,66% | 181.331,00 |
| 12.11.2025 | 43,68 | 44,10 | 43,41 | 43,81 | 0,44% | 257.968,00 |
| 11.11.2025 | 43,09 | 43,62 | 42,99 | 43,62 | 1,00% | 196.928,00 |
| 10.11.2025 | 43,03 | 43,50 | 42,93 | 43,19 | 0,93% | 212.666,00 |
| 07.11.2025 | 42,81 | 43,20 | 42,20 | 42,79 | -0,47% | 185.427,00 |
| 06.11.2025 | 43,10 | 43,30 | 42,53 | 42,99 | 0,09% | 182.962,00 |
| 05.11.2025 | 41,79 | 43,21 | 41,60 | 42,95 | 2,51% | 312.712,00 |
| 04.11.2025 | 42,80 | 42,80 | 41,77 | 41,90 | -2,85% | 516.500,00 |
| 03.11.2025 | 42,88 | 43,75 | 42,51 | 43,13 | 0,40% | 240.868,00 |
| 31.10.2025 | 42,98 | 43,14 | 42,62 | 42,96 | -0,12% | 217.172,00 |
| 30.10.2025 | 43,67 | 43,85 | 42,91 | 43,01 | -1,58% | 212.504,00 |
| 29.10.2025 | 43,57 | 44,71 | 43,12 | 43,70 | 0,44% | 441.722,00 |
| 28.10.2025 | 43,26 | 43,52 | 42,92 | 43,51 | 0,21% | 199.980,00 |
| 27.10.2025 | 44,00 | 44,00 | 43,24 | 43,42 | -0,32% | 174.008,00 |
| 24.10.2025 | 43,64 | 44,14 | 43,25 | 43,56 | -0,39% | 165.761,00 |
| 23.10.2025 | 42,97 | 43,96 | 42,92 | 43,73 | 1,79% | 617.815,00 |
| 22.10.2025 | 43,16 | 43,43 | 42,81 | 42,96 | -0,65% | 219.887,00 |
| 21.10.2025 | 43,73 | 43,85 | 42,95 | 43,24 | -0,60% | 580.541,00 |
| 17.10.2025 | 42,70 | 43,78 | 42,55 | 43,50 | 1,64% | 304.262,00 |
| 16.10.2025 | 42,49 | 43,19 | 42,34 | 42,80 | 0,82% | 159.146,00 |
| 15.10.2025 | 41,96 | 42,72 | 41,83 | 42,45 | 1,43% | 169.805,00 |
| 14.10.2025 | 42,29 | 42,29 | 41,55 | 41,85 | -2,01% | 441.098,00 |
| 13.10.2025 | 42,45 | 43,00 | 42,41 | 42,71 | 0,95% | 214.902,00 |
| 10.10.2025 | 43,18 | 43,82 | 42,16 | 42,31 | -1,79% | 358.042,00 |
| 09.10.2025 | 43,21 | 43,72 | 42,87 | 43,08 | -0,46% | 230.513,00 |
| 08.10.2025 | 43,99 | 43,99 | 43,16 | 43,28 | -1,52% | 195.774,00 |
| 07.10.2025 | 43,99 | 44,30 | 43,67 | 43,95 | -0,11% | 133.267,00 |
| 06.10.2025 | 44,31 | 44,92 | 43,36 | 44,00 | -0,48% | 339.434,00 |
| 03.10.2025 | 43,64 | 44,37 | 43,60 | 44,21 | 1,31% | 170.013,00 |
| 02.10.2025 | 42,97 | 43,88 | 42,95 | 43,64 | 1,77% | 287.211,00 |
| 01.10.2025 | 42,32 | 42,95 | 42,05 | 42,88 | 0,89% | 164.230,00 |
| 30.09.2025 | 42,48 | 42,59 | 42,03 | 42,50 | 0,07% | 171.422,00 |
| 29.09.2025 | 42,56 | 42,74 | 42,21 | 42,47 | 0,00% | 191.149,00 |
| 26.09.2025 | 42,10 | 42,49 | 41,86 | 42,47 | 0,90% | 180.460,00 |
| 25.09.2025 | 42,48 | 42,55 | 41,61 | 42,09 | -0,80% | 422.637,00 |
| 24.09.2025 | 42,83 | 42,89 | 42,15 | 42,43 | -0,98% | 154.021,00 |
| 23.09.2025 | 42,31 | 43,19 | 42,15 | 42,85 | 0,82% | 197.033,00 |
| 22.09.2025 | 42,83 | 42,94 | 42,07 | 42,50 | -0,84% | 278.538,00 |
| 19.09.2025 | 43,00 | 43,50 | 42,70 | 42,86 | -0,33% | 164.550,00 |