48,705€
1,73%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 42,05 | 42,62 | 41,90 | 42,59 | 0,69% | 235.624,00 |
| 13.11.2024 | 42,90 | 43,28 | 41,94 | 42,30 | -0,48% | 282.980,00 |
| 12.11.2024 | 43,90 | 44,07 | 42,21 | 42,50 | -3,44% | 437.774,00 |
| 11.11.2024 | 44,10 | 44,92 | 44,02 | 44,02 | 1,35% | 277.167,00 |
| 08.11.2024 | 46,00 | 46,00 | 43,39 | 43,43 | -5,59% | 352.399,00 |
| 07.11.2024 | 44,01 | 46,06 | 43,98 | 46,00 | 4,31% | 272.291,00 |
| 06.11.2024 | 44,18 | 45,75 | 43,74 | 44,10 | 0,15% | 247.360,00 |
| 05.11.2024 | 45,05 | 45,25 | 43,88 | 44,04 | -2,35% | 180.866,00 |
| 04.11.2024 | 45,46 | 45,58 | 44,89 | 45,10 | -0,53% | 162.162,00 |
| 01.11.2024 | 44,46 | 45,60 | 44,40 | 45,34 | 1,92% | 180.445,00 |
| 31.10.2024 | 44,50 | 44,92 | 43,92 | 44,48 | 0,04% | 150.128,00 |
| 30.10.2024 | 45,41 | 45,98 | 44,28 | 44,46 | -1,34% | 270.567,00 |
| 29.10.2024 | 45,87 | 46,09 | 45,01 | 45,07 | -1,42% | 212.156,00 |
| 28.10.2024 | 46,11 | 46,52 | 45,65 | 45,72 | -0,84% | 142.818,00 |
| 25.10.2024 | 46,01 | 46,30 | 45,85 | 46,10 | 0,25% | 59.180,00 |
| 24.10.2024 | 45,94 | 46,92 | 45,91 | 45,99 | -0,12% | 105.661,00 |
| 23.10.2024 | 46,42 | 46,52 | 45,91 | 46,04 | -0,85% | 86.053,00 |
| 22.10.2024 | 46,51 | 46,64 | 46,09 | 46,44 | -0,14% | 103.299,00 |
| 21.10.2024 | 46,65 | 46,96 | 46,40 | 46,50 | -0,86% | 121.830,00 |
| 18.10.2024 | 46,07 | 47,10 | 45,96 | 46,91 | 2,15% | 148.695,00 |
| 17.10.2024 | 46,28 | 46,53 | 45,88 | 45,92 | -0,77% | 96.540,00 |
| 16.10.2024 | 45,72 | 46,40 | 45,45 | 46,28 | 0,83% | 92.830,00 |
| 15.10.2024 | 46,43 | 46,67 | 45,33 | 45,90 | -1,14% | 181.856,00 |
| 14.10.2024 | 46,75 | 47,00 | 45,98 | 46,43 | -1,62% | 192.437,00 |
| 11.10.2024 | 47,15 | 47,31 | 46,91 | 47,19 | -0,03% | 73.099,00 |
| 10.10.2024 | 47,45 | 47,72 | 47,15 | 47,21 | -0,69% | 79.777,00 |
| 09.10.2024 | 46,56 | 47,54 | 46,56 | 47,54 | 1,82% | 87.574,00 |
| 08.10.2024 | 47,81 | 47,90 | 46,50 | 46,69 | -3,09% | 285.544,00 |
| 07.10.2024 | 48,20 | 48,42 | 47,73 | 48,18 | -0,08% | 166.720,00 |
| 04.10.2024 | 47,34 | 48,58 | 47,30 | 48,22 | 1,88% | 207.586,00 |
| 03.10.2024 | 46,98 | 47,54 | 46,87 | 47,33 | 0,51% | 77.923,00 |
| 02.10.2024 | 46,74 | 47,25 | 46,70 | 47,09 | 0,61% | 134.692,00 |
| 01.10.2024 | 47,57 | 47,80 | 46,51 | 46,80 | -1,57% | 231.987,00 |
| 30.09.2024 | 47,90 | 48,00 | 47,14 | 47,55 | -0,54% | 242.547,00 |