53,155€
0,27%
Echtzeit-Aktienkurs BASF SE NA O.N.
Bid:
Ask:
Aktienkurse zur BASF SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 53,00 | 53,66 | 52,91 | 53,05 | 0,08% | 154.933,00 |
| 20.04.2026 | 52,80 | 53,10 | 52,50 | 53,01 | 0,47% | 197.688,00 |
| 17.04.2026 | 53,39 | 53,65 | 52,34 | 52,76 | -0,70% | 181.166,00 |
| 16.04.2026 | 52,97 | 53,66 | 52,71 | 53,13 | 0,64% | 146.157,00 |
| 15.04.2026 | 53,45 | 54,09 | 52,60 | 52,79 | -1,14% | 289.857,00 |
| 14.04.2026 | 54,61 | 55,05 | 53,40 | 53,40 | -2,48% | 407.441,00 |
| 13.04.2026 | 54,20 | 54,93 | 54,11 | 54,76 | 0,66% | 318.595,00 |
| 10.04.2026 | 53,55 | 54,99 | 53,20 | 54,40 | 2,04% | 655.411,00 |
| 09.04.2026 | 52,09 | 53,64 | 51,98 | 53,31 | 1,79% | 580.390,00 |
| 08.04.2026 | 52,84 | 52,89 | 50,93 | 52,37 | 0,65% | 341.903,00 |
| 07.04.2026 | 50,61 | 52,46 | 50,50 | 52,03 | 2,22% | 306.393,00 |
| 02.04.2026 | 50,54 | 51,30 | 50,26 | 50,90 | 0,08% | 168.619,00 |
| 01.04.2026 | 52,78 | 53,08 | 50,68 | 50,86 | -3,56% | 547.690,00 |
| 31.03.2026 | 52,70 | 52,98 | 52,12 | 52,74 | 0,08% | 460.261,00 |
| 30.03.2026 | 51,00 | 52,96 | 51,00 | 52,70 | 2,93% | 661.611,00 |
| 27.03.2026 | 50,64 | 52,16 | 50,50 | 51,20 | 1,15% | 662.757,00 |
| 26.03.2026 | 49,47 | 51,02 | 49,31 | 50,62 | 1,65% | 418.375,00 |
| 25.03.2026 | 49,04 | 50,08 | 49,03 | 49,80 | 1,63% | 353.704,00 |
| 24.03.2026 | 47,40 | 49,02 | 47,40 | 49,00 | 3,84% | 220.024,00 |
| 23.03.2026 | 44,90 | 47,84 | 44,71 | 47,19 | 3,83% | 299.561,00 |
| 20.03.2026 | 46,36 | 46,85 | 45,19 | 45,45 | -2,03% | 147.275,00 |
| 19.03.2026 | 47,41 | 47,46 | 45,81 | 46,39 | -2,28% | 217.204,00 |
| 18.03.2026 | 49,02 | 49,50 | 47,47 | 47,47 | -2,55% | 172.643,00 |
| 17.03.2026 | 47,99 | 48,94 | 47,84 | 48,71 | 0,91% | 97.748,00 |
| 16.03.2026 | 48,21 | 48,50 | 47,49 | 48,27 | 0,12% | 146.662,00 |
| 13.03.2026 | 48,23 | 49,26 | 47,91 | 48,21 | -0,12% | 263.379,00 |
| 12.03.2026 | 45,68 | 48,67 | 45,60 | 48,27 | 4,32% | 315.594,00 |
| 11.03.2026 | 45,60 | 46,76 | 45,50 | 46,27 | 1,31% | 196.539,00 |
| 10.03.2026 | 45,70 | 46,33 | 45,50 | 45,67 | -0,83% | 186.472,00 |
| 09.03.2026 | 44,29 | 46,40 | 43,61 | 46,05 | 1,66% | 412.674,00 |
| 06.03.2026 | 46,74 | 46,80 | 44,70 | 45,30 | -2,48% | 249.444,00 |
| 05.03.2026 | 45,84 | 46,95 | 45,64 | 46,45 | 0,61% | 163.059,00 |
| 04.03.2026 | 46,29 | 46,63 | 45,75 | 46,17 | 0,92% | 292.826,00 |
| 03.03.2026 | 46,87 | 46,88 | 44,56 | 45,75 | -2,99% | 620.455,00 |
| 02.03.2026 | 46,90 | 47,98 | 46,53 | 47,16 | -2,68% | 500.422,00 |
| 27.02.2026 | 48,95 | 49,45 | 47,54 | 48,46 | -2,49% | 563.071,00 |
| 26.02.2026 | 48,76 | 50,24 | 48,60 | 49,70 | 1,35% | 259.991,00 |
| 25.02.2026 | 48,95 | 49,23 | 48,62 | 49,04 | 0,35% | 105.251,00 |
| 24.02.2026 | 48,99 | 49,76 | 48,66 | 48,87 | -0,39% | 170.436,00 |
| 23.02.2026 | 48,51 | 49,15 | 48,51 | 49,06 | 0,12% | 162.634,00 |
| 20.02.2026 | 48,56 | 49,38 | 48,56 | 49,00 | 0,82% | 168.985,00 |
| 19.02.2026 | 49,20 | 49,39 | 48,46 | 48,60 | -1,58% | 258.989,00 |
| 18.02.2026 | 50,48 | 50,48 | 49,20 | 49,38 | -2,72% | 395.458,00 |
| 17.02.2026 | 50,92 | 51,28 | 50,46 | 50,76 | 0,28% | 154.190,00 |
| 16.02.2026 | 50,72 | 51,08 | 50,40 | 50,62 | -0,75% | 151.095,00 |
| 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 |