43,615€
-4,69%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 45,92 | 45,92 | 43,49 | 43,61 | -4,70% | - |
| 07.11.2024 | 44,22 | 46,08 | 44,08 | 45,76 | 3,95% | 3.216.249,00 |
| 06.11.2024 | 44,10 | 45,76 | 43,74 | 44,02 | -0,07% | 2.542.374,00 |
| 05.11.2024 | 45,21 | 45,28 | 43,89 | 44,05 | -2,13% | 2.026.361,00 |
| 04.11.2024 | 45,47 | 45,55 | 45,01 | 45,01 | -1,20% | 1.422.198,00 |
| 01.11.2024 | 44,46 | 45,56 | 44,38 | 45,56 | 2,04% | 2.181.080,00 |
| 31.10.2024 | 44,31 | 44,94 | 43,92 | 44,65 | 0,28% | 2.321.070,00 |
| 30.10.2024 | 45,01 | 45,87 | 44,26 | 44,52 | -1,67% | 2.891.506,00 |
| 29.10.2024 | 45,90 | 46,11 | 45,09 | 45,28 | -1,24% | 2.052.531,00 |
| 28.10.2024 | 46,61 | 46,62 | 45,65 | 45,85 | -0,70% | 2.381.806,00 |
| 25.10.2024 | 46,03 | 46,32 | 45,85 | 46,17 | 0,29% | 1.460.333,00 |
| 24.10.2024 | 46,11 | 46,92 | 45,95 | 46,04 | -0,01% | 1.520.695,00 |
| 23.10.2024 | 46,22 | 46,53 | 45,99 | 46,04 | -0,77% | 1.261.046,00 |
| 22.10.2024 | 46,27 | 46,49 | 46,07 | 46,40 | -0,29% | 1.283.091,00 |
| 21.10.2024 | 46,75 | 46,98 | 46,39 | 46,53 | -0,98% | 1.632.857,00 |
| 18.10.2024 | 46,28 | 47,11 | 46,18 | 46,99 | 1,70% | 2.914.931,00 |
| 17.10.2024 | 46,20 | 46,53 | 45,86 | 46,21 | -0,25% | 1.742.935,00 |
| 16.10.2024 | 45,72 | 46,37 | 45,45 | 46,32 | 0,43% | 1.679.825,00 |
| 15.10.2024 | 46,64 | 46,64 | 45,30 | 46,12 | -0,92% | - |
| 14.10.2024 | 46,88 | 47,17 | 45,97 | 46,55 | -1,46% | 2.745.729,00 |
| 11.10.2024 | 47,06 | 47,29 | 46,96 | 47,24 | -0,20% | 1.456.599,00 |
| 10.10.2024 | 47,49 | 47,73 | 47,14 | 47,34 | -0,11% | 1.435.777,00 |
| 09.10.2024 | 46,54 | 47,46 | 46,53 | 47,39 | 1,72% | 1.970.205,00 |
| 08.10.2024 | 47,01 | 47,40 | 46,46 | 46,59 | -3,60% | 3.405.552,00 |
| 07.10.2024 | 48,29 | 48,44 | 47,73 | 48,33 | 0,19% | 1.654.271,00 |
| 04.10.2024 | 47,44 | 48,60 | 47,40 | 48,24 | 1,60% | 3.062.830,00 |
| 03.10.2024 | 47,21 | 47,54 | 46,96 | 47,48 | 0,50% | 1.889.288,00 |
| 02.10.2024 | 46,91 | 47,28 | 46,70 | 47,24 | 0,70% | 2.036.464,00 |
| 01.10.2024 | 47,80 | 47,81 | 46,62 | 46,91 | -1,36% | 2.988.974,00 |
| 30.09.2024 | 47,83 | 48,01 | 47,13 | 47,56 | -1,50% | 2.712.562,00 |
| 27.09.2024 | 45,45 | 48,46 | 45,45 | 48,28 | 6,59% | 7.285.664,00 |
| 26.09.2024 | 44,43 | 45,30 | 43,88 | 45,30 | -0,08% | 4.888.080,00 |
| 25.09.2024 | 45,81 | 45,98 | 45,14 | 45,33 | -0,81% | 2.225.710,00 |
| 24.09.2024 | 45,69 | 46,03 | 45,48 | 45,70 | 1,22% | 1.799.998,00 |
| 23.09.2024 | 46,10 | 46,16 | 44,83 | 45,15 | -1,89% | 2.298.730,00 |
| 20.09.2024 | 46,64 | 46,70 | 46,02 | 46,02 | -1,67% | 4.952.548,00 |
| 19.09.2024 | 46,19 | 46,86 | 45,89 | 46,80 | 3,00% | 3.367.722,00 |
| 18.09.2024 | 44,30 | 46,95 | 44,00 | 45,44 | 2,37% | 4.100.814,00 |
| 17.09.2024 | 43,77 | 44,67 | 43,53 | 44,39 | 1,91% | 2.219.200,00 |
| 16.09.2024 | 43,48 | 43,65 | 43,24 | 43,56 | -0,10% | 1.145.981,00 |
| 13.09.2024 | 43,00 | 43,88 | 42,84 | 43,60 | 2,11% | 2.023.882,00 |
| 12.09.2024 | 43,06 | 43,39 | 42,38 | 42,70 | -0,16% | 1.929.404,00 |
| 11.09.2024 | 42,69 | 43,00 | 42,41 | 42,77 | 0,66% | 1.603.116,00 |
| 10.09.2024 | 43,40 | 43,58 | 42,37 | 42,49 | -2,50% | 2.745.321,00 |
| 09.09.2024 | 43,80 | 43,90 | 43,37 | 43,58 | 0,38% | 1.640.424,00 |
| 06.09.2024 | 44,60 | 44,70 | 43,42 | 43,42 | -2,89% | 2.188.020,00 |
| 05.09.2024 | 44,30 | 45,27 | 44,25 | 44,71 | 0,42% | 1.668.849,00 |
| 04.09.2024 | 44,05 | 44,69 | 44,03 | 44,52 | 0,07% | 1.213.249,00 |
| 03.09.2024 | 45,36 | 45,45 | 44,47 | 44,49 | -2,39% | 2.076.150,00 |
| 02.09.2024 | 45,92 | 45,93 | 45,06 | 45,58 | -0,59% | 1.683.479,00 |
| 30.08.2024 | 45,79 | 46,14 | 45,71 | 45,85 | 0,27% | 2.091.012,00 |
| 29.08.2024 | 45,27 | 45,93 | 45,20 | 45,73 | 1,20% | 1.758.795,00 |
| 28.08.2024 | 45,21 | 45,54 | 45,15 | 45,19 | -0,03% | 1.196.245,00 |
| 27.08.2024 | 45,15 | 45,69 | 45,05 | 45,20 | 0,52% | 1.308.448,00 |
| 26.08.2024 | 44,85 | 45,11 | 44,61 | 44,97 | 0,03% | 844.295,00 |
| 23.08.2024 | 44,68 | 45,05 | 44,52 | 44,95 | 1,14% | 1.600.265,00 |
| 22.08.2024 | 44,10 | 44,58 | 44,00 | 44,45 | 0,65% | 1.767.293,00 |
| 21.08.2024 | 43,40 | 44,36 | 43,38 | 44,16 | 1,87% | 2.048.983,00 |
| 20.08.2024 | 43,12 | 43,53 | 43,09 | 43,35 | 0,63% | 1.567.488,00 |
| 19.08.2024 | 42,50 | 43,28 | 42,50 | 43,08 | 1,25% | 1.523.788,00 |
| 16.08.2024 | 42,27 | 42,68 | 42,19 | 42,55 | 1,01% | 2.334.131,00 |
| 15.08.2024 | 41,46 | 42,21 | 41,32 | 42,13 | 2,23% | 1.813.403,00 |
| 14.08.2024 | 41,60 | 41,70 | 41,14 | 41,21 | -0,62% | 1.405.077,00 |
| 13.08.2024 | 41,42 | 41,59 | 41,16 | 41,46 | 0,44% | 1.279.727,00 |
| 12.08.2024 | 41,46 | 41,71 | 41,26 | 41,28 | -0,22% | 1.574.088,00 |
| 09.08.2024 | 41,59 | 41,80 | 41,22 | 41,37 | -0,52% | 1.381.772,00 |
| 08.08.2024 | 41,25 | 41,61 | 40,89 | 41,59 | -0,05% | 1.408.462,00 |
| 07.08.2024 | 41,04 | 41,95 | 40,96 | 41,61 | 1,80% | 2.088.824,00 |
| 06.08.2024 | 41,10 | 41,21 | 40,41 | 40,87 | 0,07% | 2.464.106,00 |
| 05.08.2024 | 41,00 | 41,19 | 40,18 | 40,84 | -2,23% | 3.637.304,00 |
| 02.08.2024 | 42,11 | 42,26 | 41,62 | 41,77 | -1,30% | 2.592.574,00 |
| 01.08.2024 | 42,84 | 42,92 | 42,07 | 42,32 | -1,81% | 2.301.541,00 |
| 31.07.2024 | 42,76 | 43,23 | 42,61 | 43,10 | 0,77% | 1.586.635,00 |
| 30.07.2024 | 42,93 | 43,29 | 42,74 | 42,77 | -0,53% | 2.259.862,00 |
| 29.07.2024 | 43,82 | 44,09 | 42,51 | 43,00 | -1,68% | 2.966.542,00 |
| 26.07.2024 | 43,70 | 44,02 | 43,08 | 43,74 | -2,31% | 3.167.496,00 |
| 25.07.2024 | 44,48 | 44,85 | 43,67 | 44,77 | -0,07% | 2.757.070,00 |
| 24.07.2024 | 44,43 | 44,80 | 44,26 | 44,80 | 0,10% | 1.379.380,00 |
| 23.07.2024 | 44,70 | 44,88 | 44,35 | 44,76 | -0,15% | 1.306.074,00 |
| 22.07.2024 | 44,32 | 44,98 | 44,17 | 44,82 | 1,64% | 1.354.952,00 |
| 19.07.2024 | 44,85 | 44,94 | 44,00 | 44,10 | -2,51% | 2.876.610,00 |
| 18.07.2024 | 45,40 | 45,43 | 44,99 | 45,23 | 0,27% | 1.697.586,00 |
| 17.07.2024 | 43,82 | 45,18 | 43,78 | 45,11 | 2,96% | 2.722.737,00 |
| 16.07.2024 | 43,53 | 43,89 | 43,35 | 43,82 | 0,40% | 1.284.261,00 |
| 15.07.2024 | 44,66 | 44,75 | 43,64 | 43,64 | -2,27% | 2.531.989,00 |
| 12.07.2024 | 44,29 | 44,80 | 44,16 | 44,66 | 1,22% | 1.748.703,00 |
| 11.07.2024 | 43,88 | 44,36 | 43,79 | 44,12 | 1,01% | 1.856.281,00 |
| 10.07.2024 | 44,06 | 44,15 | 43,45 | 43,68 | -1,20% | 2.083.894,00 |
| 09.07.2024 | 44,88 | 45,33 | 44,10 | 44,21 | -1,65% | 1.908.931,00 |
| 08.07.2024 | 44,98 | 45,56 | 44,76 | 44,95 | -0,39% | 1.452.290,00 |
| 05.07.2024 | 45,44 | 45,93 | 44,99 | 45,12 | -0,73% | 1.431.802,00 |
| 04.07.2024 | 45,24 | 45,55 | 45,08 | 45,45 | 0,43% | 1.042.141,00 |
| 03.07.2024 | 44,90 | 45,40 | 44,66 | 45,26 | 1,20% | 1.527.871,00 |
| 02.07.2024 | 44,32 | 44,86 | 44,14 | 44,72 | 0,74% | 1.772.814,00 |
| 01.07.2024 | 45,68 | 45,80 | 44,34 | 44,39 | -1,76% | 2.056.544,00 |
| 28.06.2024 | 45,58 | 45,86 | 45,14 | 45,19 | -0,35% | 1.920.031,00 |
| 27.06.2024 | 45,29 | 45,85 | 45,23 | 45,35 | 0,31% | 1.341.204,00 |
| 26.06.2024 | 46,55 | 46,60 | 45,14 | 45,21 | -2,60% | 2.105.747,00 |
| 25.06.2024 | 46,17 | 46,41 | 46,03 | 46,41 | 0,54% | 2.596.920,00 |
| 24.06.2024 | 45,16 | 46,32 | 45,14 | 46,16 | 2,24% | 2.647.221,00 |