42,603€
-0,11%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 42,65 | 42,65 | 42,56 | 42,63 | -0,06% | 8.050,00 |
| 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 |
| 27.09.2024 | 45,23 | 48,45 | 45,05 | 47,81 | 5,97% | 1.052.958,00 |
| 26.09.2024 | 44,90 | 45,30 | 43,75 | 45,11 | -0,23% | 753.458,00 |
| 25.09.2024 | 45,60 | 45,98 | 45,16 | 45,22 | -0,72% | 139.855,00 |
| 24.09.2024 | 45,55 | 46,00 | 45,49 | 45,55 | 0,47% | 138.781,00 |
| 23.09.2024 | 46,12 | 46,27 | 44,84 | 45,33 | -1,42% | 199.148,00 |
| 20.09.2024 | 46,51 | 46,70 | 45,75 | 45,99 | -1,53% | 165.604,00 |
| 19.09.2024 | 45,78 | 46,85 | 45,67 | 46,70 | 2,68% | 227.427,00 |
| 18.09.2024 | 44,35 | 46,91 | 44,00 | 45,48 | 2,84% | 267.240,00 |
| 17.09.2024 | 43,66 | 44,67 | 43,57 | 44,23 | 1,28% | 119.057,00 |
| 16.09.2024 | 43,70 | 43,85 | 43,25 | 43,67 | -0,08% | 102.837,00 |
| 13.09.2024 | 42,89 | 43,89 | 42,81 | 43,70 | 2,44% | 186.496,00 |
| 12.09.2024 | 43,06 | 43,39 | 42,39 | 42,66 | -0,79% | 160.189,00 |
| 11.09.2024 | 42,38 | 43,00 | 42,38 | 43,00 | 0,96% | 105.862,00 |
| 10.09.2024 | 43,64 | 43,64 | 42,29 | 42,59 | -2,19% | 145.676,00 |
| 09.09.2024 | 43,50 | 43,87 | 43,36 | 43,55 | 0,32% | 97.187,00 |
| 06.09.2024 | 44,64 | 44,72 | 43,30 | 43,41 | -3,19% | 132.044,00 |
| 05.09.2024 | 44,40 | 45,25 | 44,22 | 44,84 | 0,70% | 88.852,00 |
| 04.09.2024 | 43,66 | 44,69 | 43,66 | 44,53 | 0,96% | 92.598,00 |
| 03.09.2024 | 45,52 | 45,52 | 43,90 | 44,10 | -2,92% | 199.033,00 |
| 02.09.2024 | 45,90 | 46,05 | 45,08 | 45,43 | -1,14% | 168.323,00 |
| 30.08.2024 | 45,71 | 46,12 | 45,66 | 45,95 | 0,65% | 119.210,00 |
| 29.08.2024 | 45,21 | 45,90 | 45,01 | 45,66 | 0,85% | 133.491,00 |
| 28.08.2024 | 45,20 | 45,51 | 45,01 | 45,27 | 0,15% | 91.155,00 |
| 27.08.2024 | 45,13 | 45,69 | 45,01 | 45,20 | 0,43% | 126.691,00 |
| 26.08.2024 | 44,93 | 45,13 | 44,71 | 45,01 | 0,16% | 94.737,00 |
| 23.08.2024 | 44,37 | 45,03 | 44,37 | 44,94 | 1,62% | 136.520,00 |
| 22.08.2024 | 44,23 | 44,59 | 44,00 | 44,22 | 0,01% | 125.859,00 |
| 21.08.2024 | 43,40 | 44,38 | 43,25 | 44,22 | 2,29% | 171.699,00 |
| 20.08.2024 | 43,15 | 43,52 | 43,04 | 43,23 | 0,13% | 105.964,00 |
| 19.08.2024 | 42,68 | 43,30 | 42,53 | 43,17 | 1,34% | 165.460,00 |
| 16.08.2024 | 42,22 | 42,66 | 42,16 | 42,60 | 0,84% | 123.952,00 |
| 15.08.2024 | 41,40 | 42,25 | 41,32 | 42,25 | 2,02% | 132.312,00 |
| 14.08.2024 | 41,51 | 41,66 | 41,15 | 41,41 | -0,32% | 115.995,00 |
| 13.08.2024 | 41,40 | 41,57 | 41,18 | 41,55 | 0,72% | 81.977,00 |
| 12.08.2024 | 41,70 | 41,70 | 41,25 | 41,25 | -0,60% | 132.568,00 |
| 09.08.2024 | 41,79 | 41,98 | 41,25 | 41,50 | -0,55% | 104.559,00 |
| 08.08.2024 | 41,60 | 41,80 | 40,89 | 41,73 | 0,68% | 133.768,00 |
| 07.08.2024 | 41,21 | 41,95 | 40,91 | 41,45 | 0,02% | 224.064,00 |
| 06.08.2024 | 41,40 | 41,55 | 40,42 | 41,44 | 0,83% | 351.397,00 |
| 05.08.2024 | 41,29 | 41,30 | 40,19 | 41,10 | -2,74% | 592.346,00 |