53,260€
1,45%
Echtzeit-Aktienkurs BASF SE NA O.N.
Bid:
Ask:
Aktienkurse zur BASF SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 52,56 | 53,72 | 52,28 | 53,37 | 1,66% | 99.858,00 |
| 09.09.2026 | 53,36 | 54,22 | 52,44 | 52,50 | -1,32% | 279.604,00 |
| 08.09.2026 | 52,88 | 53,93 | 52,72 | 53,20 | 0,40% | 187.548,00 |
| 07.09.2026 | 53,00 | 53,30 | 52,82 | 52,99 | -0,64% | 72.639,00 |
| 04.09.2026 | 53,70 | 53,70 | 52,72 | 53,33 | -0,06% | 139.027,00 |
| 03.09.2026 | 53,49 | 53,95 | 53,30 | 53,36 | 0,21% | 218.874,00 |
| 02.09.2026 | 52,89 | 53,84 | 52,86 | 53,25 | 0,93% | 182.596,00 |
| 01.09.2026 | 52,73 | 53,78 | 52,62 | 52,76 | 0,15% | 179.355,00 |
| 31.08.2026 | 52,32 | 53,50 | 52,32 | 52,68 | 0,77% | 251.130,00 |
| 28.08.2026 | 51,39 | 52,59 | 51,11 | 52,28 | 1,75% | 165.628,00 |
| 27.08.2026 | 51,81 | 51,99 | 51,04 | 51,38 | -0,91% | 98.046,00 |
| 26.08.2026 | 51,54 | 52,15 | 51,34 | 51,85 | 0,68% | 94.133,00 |
| 25.08.2026 | 52,49 | 52,57 | 51,15 | 51,50 | -1,68% | 104.383,00 |
| 24.08.2026 | 51,21 | 52,75 | 51,21 | 52,38 | 1,51% | 192.919,00 |
| 21.08.2026 | 51,25 | 52,06 | 51,25 | 51,60 | 0,68% | 163.307,00 |
| 20.08.2026 | 51,61 | 51,89 | 50,72 | 51,25 | -1,12% | 92.416,00 |
| 19.08.2026 | 50,76 | 52,05 | 50,71 | 51,83 | 1,63% | 232.096,00 |
| 18.08.2026 | 50,39 | 51,22 | 50,21 | 51,00 | 0,99% | 84.363,00 |
| 17.08.2026 | 50,91 | 51,08 | 50,20 | 50,50 | -1,00% | 88.262,00 |
| 14.08.2026 | 50,17 | 51,10 | 50,01 | 51,01 | 1,65% | 82.879,00 |
| 13.08.2026 | 51,15 | 51,34 | 49,88 | 50,18 | -1,68% | 139.533,00 |
| 12.08.2026 | 51,39 | 51,55 | 50,83 | 51,04 | -0,33% | 100.033,00 |
| 11.08.2026 | 51,51 | 51,69 | 50,93 | 51,21 | -0,54% | 108.010,00 |
| 10.08.2026 | 51,12 | 51,82 | 51,03 | 51,49 | 0,29% | 134.302,00 |
| 07.08.2026 | 51,25 | 51,80 | 51,11 | 51,34 | 0,90% | 89.483,00 |
| 06.08.2026 | 50,80 | 51,64 | 50,51 | 50,88 | 0,47% | 132.480,00 |
| 05.08.2026 | 50,60 | 51,24 | 50,39 | 50,64 | 0,10% | 111.287,00 |
| 04.08.2026 | 50,95 | 51,53 | 50,25 | 50,59 | -0,80% | 122.059,00 |
| 03.08.2026 | 50,64 | 51,50 | 49,85 | 51,00 | 1,07% | 197.543,00 |
| 31.07.2026 | 51,05 | 51,50 | 50,15 | 50,46 | -1,25% | 144.189,00 |
| 30.07.2026 | 50,75 | 51,72 | 50,75 | 51,10 | 0,43% | 191.208,00 |
| 29.07.2026 | 49,00 | 51,26 | 49,00 | 50,88 | 4,03% | 354.813,00 |
| 28.07.2026 | 48,31 | 48,98 | 48,05 | 48,91 | 1,25% | 84.436,00 |
| 27.07.2026 | 48,80 | 48,90 | 47,96 | 48,31 | -0,61% | 138.739,00 |
| 24.07.2026 | 48,83 | 49,05 | 48,16 | 48,60 | -0,54% | 89.688,00 |
| 23.07.2026 | 48,81 | 49,92 | 48,70 | 48,87 | -0,27% | 105.159,00 |
| 22.07.2026 | 48,16 | 49,33 | 48,02 | 49,00 | 1,80% | 100.160,00 |
| 21.07.2026 | 47,81 | 48,89 | 47,67 | 48,13 | 0,48% | 86.610,00 |
| 20.07.2026 | 48,50 | 48,80 | 47,59 | 47,90 | -1,44% | 86.014,00 |
| 17.07.2026 | 47,71 | 48,73 | 47,71 | 48,60 | 0,48% | 74.450,00 |
| 16.07.2026 | 47,70 | 48,60 | 47,64 | 48,37 | 0,68% | 103.667,00 |
| 15.07.2026 | 49,20 | 49,56 | 47,05 | 48,05 | -2,45% | 313.861,00 |
| 14.07.2026 | 48,89 | 50,19 | 48,71 | 49,25 | 1,31% | 165.872,00 |
| 13.07.2026 | 47,27 | 49,02 | 47,21 | 48,62 | 3,11% | 210.329,00 |
| 10.07.2026 | 47,12 | 48,07 | 47,12 | 47,15 | -0,53% | 92.171,00 |
| 09.07.2026 | 47,72 | 47,80 | 47,05 | 47,40 | -0,71% | 88.997,00 |
| 08.07.2026 | 47,45 | 48,20 | 47,36 | 47,74 | 0,82% | 104.886,00 |
| 07.07.2026 | 47,30 | 47,80 | 47,28 | 47,35 | -0,53% | 69.274,00 |
| 06.07.2026 | 47,56 | 48,00 | 47,35 | 47,60 | -0,23% | 108.597,00 |
| 03.07.2026 | 47,80 | 48,05 | 47,43 | 47,71 | -0,19% | 88.779,00 |
| 02.07.2026 | 46,71 | 47,81 | 46,56 | 47,80 | 2,34% | 98.451,00 |
| 01.07.2026 | 46,63 | 47,30 | 46,05 | 46,71 | 0,01% | 117.129,00 |
| 30.06.2026 | 47,01 | 47,18 | 46,61 | 46,70 | -0,63% | 70.647,00 |
| 29.06.2026 | 47,51 | 47,90 | 46,84 | 47,00 | -1,06% | 125.932,00 |
| 26.06.2026 | 47,91 | 48,50 | 47,50 | 47,50 | -1,14% | 91.529,00 |
| 25.06.2026 | 48,82 | 48,87 | 47,92 | 48,05 | -1,69% | 100.521,00 |
| 24.06.2026 | 48,78 | 49,66 | 48,62 | 48,88 | -0,18% | 90.648,00 |
| 23.06.2026 | 48,64 | 48,98 | 48,05 | 48,97 | -0,12% | 75.056,00 |
| 22.06.2026 | 48,94 | 49,20 | 48,44 | 49,03 | 0,16% | 65.426,00 |
| 19.06.2026 | 48,35 | 49,21 | 48,21 | 48,95 | 1,20% | 74.833,00 |
| 18.06.2026 | 49,65 | 49,65 | 48,00 | 48,37 | -1,90% | 153.789,00 |
| 17.06.2026 | 49,05 | 49,99 | 48,64 | 49,30 | 0,49% | 109.510,00 |
| 16.06.2026 | 49,10 | 49,66 | 48,84 | 49,06 | 0,09% | 98.821,00 |
| 15.06.2026 | 49,85 | 49,97 | 48,78 | 49,02 | -0,69% | 154.436,00 |
| 12.06.2026 | 49,20 | 49,51 | 48,43 | 49,36 | 0,36% | 115.844,00 |
| 11.06.2026 | 47,92 | 49,33 | 47,92 | 49,18 | 2,84% | 181.961,00 |
| 10.06.2026 | 48,48 | 48,80 | 47,71 | 47,82 | -1,41% | 98.853,00 |
| 09.06.2026 | 48,71 | 48,92 | 48,01 | 48,51 | -1,01% | 139.367,00 |
| 08.06.2026 | 50,61 | 50,90 | 48,47 | 49,00 | -3,07% | 246.216,00 |
| 05.06.2026 | 50,58 | 51,44 | 50,45 | 50,55 | -0,04% | 136.307,00 |
| 04.06.2026 | 50,49 | 51,36 | 50,47 | 50,57 | 0,06% | 74.936,00 |
| 03.06.2026 | 50,95 | 50,99 | 50,34 | 50,54 | -0,82% | 89.510,00 |
| 02.06.2026 | 51,05 | 51,41 | 50,40 | 50,96 | 0,12% | 116.498,00 |
| 01.06.2026 | 50,66 | 51,40 | 50,35 | 50,90 | 0,51% | 120.854,00 |
| 29.05.2026 | 50,68 | 51,42 | 50,62 | 50,64 | 0,00% | 123.233,00 |
| 28.05.2026 | 50,71 | 51,26 | 50,48 | 50,64 | -0,55% | 136.709,00 |
| 27.05.2026 | 51,21 | 51,60 | 50,11 | 50,92 | -0,78% | 120.172,00 |
| 26.05.2026 | 51,20 | 51,63 | 51,06 | 51,32 | 0,14% | 110.416,00 |
| 25.05.2026 | 51,01 | 51,90 | 50,80 | 51,25 | -0,64% | 111.155,00 |
| 22.05.2026 | 51,50 | 52,13 | 51,12 | 51,58 | -1,19% | 180.952,00 |
| 21.05.2026 | 51,06 | 52,20 | 50,94 | 52,20 | 2,03% | 120.039,00 |
| 20.05.2026 | 51,99 | 52,47 | 51,01 | 51,16 | -1,94% | 116.537,00 |
| 19.05.2026 | 52,84 | 53,15 | 52,01 | 52,17 | -1,68% | 97.515,00 |
| 18.05.2026 | 52,12 | 53,13 | 52,03 | 53,06 | 0,82% | 115.491,00 |
| 15.05.2026 | 52,88 | 53,40 | 52,46 | 52,63 | -1,52% | 84.175,00 |
| 14.05.2026 | 53,90 | 54,26 | 53,10 | 53,44 | -1,24% | 80.630,00 |
| 13.05.2026 | 53,06 | 54,31 | 53,03 | 54,11 | 1,60% | 253.935,00 |
| 12.05.2026 | 53,12 | 53,93 | 52,99 | 53,26 | -0,28% | 153.341,00 |
| 11.05.2026 | 51,51 | 53,99 | 51,51 | 53,41 | 3,63% | 358.546,00 |
| 08.05.2026 | 50,60 | 51,82 | 50,41 | 51,54 | 2,24% | 141.214,00 |
| 07.05.2026 | 52,33 | 52,40 | 50,41 | 50,41 | -3,89% | 247.929,00 |
| 06.05.2026 | 53,30 | 53,98 | 51,42 | 52,45 | -2,42% | 324.349,00 |
| 05.05.2026 | 52,50 | 53,80 | 52,50 | 53,75 | 2,15% | 172.561,00 |
| 04.05.2026 | 52,50 | 54,23 | 52,30 | 52,62 | -3,71% | 351.188,00 |
| 30.04.2026 | 52,75 | 54,82 | 52,01 | 54,65 | 1,60% | 351.242,00 |
| 29.04.2026 | 54,42 | 54,90 | 53,54 | 53,79 | -1,16% | 211.712,00 |
| 28.04.2026 | 54,29 | 54,93 | 54,19 | 54,42 | 0,54% | 205.829,00 |
| 27.04.2026 | 54,11 | 54,75 | 54,01 | 54,13 | -0,55% | 181.506,00 |
| 24.04.2026 | 54,02 | 54,65 | 53,90 | 54,43 | 0,80% | 173.964,00 |
| 23.04.2026 | 53,20 | 54,60 | 53,01 | 54,00 | 0,90% | 220.352,00 |