44,290€
1,49%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 43,10 | 43,42 | 42,79 | 43,00 | -0,88% | 285.750,00 |
| 17.09.2025 | 43,71 | 43,79 | 42,99 | 43,38 | -0,57% | 185.298,00 |
| 16.09.2025 | 43,95 | 44,10 | 43,49 | 43,63 | -0,82% | 141.623,00 |
| 15.09.2025 | 43,86 | 44,40 | 43,62 | 43,99 | 0,66% | 125.945,00 |
| 12.09.2025 | 44,06 | 44,24 | 43,60 | 43,70 | -1,45% | 78.265,00 |
| 11.09.2025 | 43,69 | 44,39 | 43,32 | 44,35 | 1,48% | 122.759,00 |
| 10.09.2025 | 44,24 | 44,52 | 43,56 | 43,70 | 0,40% | 158.675,00 |
| 09.09.2025 | 44,09 | 44,44 | 43,42 | 43,53 | -1,43% | 145.803,00 |
| 08.09.2025 | 43,85 | 44,44 | 43,85 | 44,16 | 0,28% | 111.649,00 |
| 05.09.2025 | 44,11 | 44,45 | 43,67 | 44,03 | 0,07% | 100.529,00 |
| 04.09.2025 | 44,53 | 44,79 | 43,75 | 44,00 | -1,35% | 206.041,00 |
| 03.09.2025 | 45,10 | 45,22 | 44,51 | 44,60 | -1,11% | 117.687,00 |
| 02.09.2025 | 45,23 | 45,47 | 44,73 | 45,10 | -0,62% | 129.028,00 |
| 01.09.2025 | 45,46 | 45,62 | 45,17 | 45,38 | -0,11% | 70.285,00 |
| 29.08.2025 | 45,80 | 45,94 | 45,00 | 45,43 | -1,05% | 137.886,00 |
| 28.08.2025 | 46,18 | 46,72 | 45,78 | 45,91 | -0,33% | 104.211,00 |
| 27.08.2025 | 47,41 | 47,74 | 45,93 | 46,06 | -2,54% | 215.681,00 |
| 26.08.2025 | 47,16 | 47,90 | 46,87 | 47,26 | -0,19% | 112.234,00 |
| 25.08.2025 | 47,75 | 48,10 | 47,12 | 47,35 | -1,15% | 153.495,00 |
| 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 |