45,620€
0,02%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 45,64 | 45,74 | 45,47 | 45,64 | 0,05% | - |
| 21.01.2025 | 45,06 | 45,63 | 44,94 | 45,61 | 0,27% | 1.463.912,00 |
| 20.01.2025 | 44,50 | 45,65 | 44,31 | 45,49 | 2,35% | 2.943.087,00 |
| 17.01.2025 | 44,51 | 44,99 | 44,22 | 44,44 | 0,68% | 3.888.660,00 |
| 16.01.2025 | 44,44 | 44,67 | 43,87 | 44,14 | -0,30% | 2.000.576,00 |
| 15.01.2025 | 42,81 | 44,44 | 42,65 | 44,28 | 4,16% | 4.091.917,00 |
| 14.01.2025 | 42,53 | 42,89 | 42,40 | 42,51 | 1,61% | 2.265.276,00 |
| 13.01.2025 | 41,49 | 42,03 | 41,33 | 41,83 | 0,73% | 1.662.033,00 |
| 10.01.2025 | 41,76 | 42,26 | 41,32 | 41,53 | -0,92% | 2.235.716,00 |
| 09.01.2025 | 41,80 | 42,05 | 41,54 | 41,91 | -0,12% | 1.339.140,00 |
| 08.01.2025 | 42,29 | 42,59 | 41,73 | 41,96 | -1,14% | 1.989.767,00 |
| 07.01.2025 | 42,13 | 42,71 | 41,83 | 42,45 | 0,43% | 1.855.226,00 |
| 06.01.2025 | 41,74 | 42,78 | 41,55 | 42,27 | 1,77% | 3.036.570,00 |
| 03.01.2025 | 42,60 | 42,67 | 41,47 | 41,53 | -2,51% | 2.787.885,00 |
| 02.01.2025 | 42,70 | 43,31 | 42,35 | 42,60 | 0,33% | 1.575.359,00 |
| 30.12.2024 | 42,49 | 42,72 | 42,29 | 42,46 | -0,60% | 843.264,00 |
| 27.12.2024 | 42,24 | 42,79 | 42,14 | 42,72 | 0,89% | 2.133.242,00 |
| 23.12.2024 | 42,42 | 42,51 | 42,20 | 42,34 | -0,47% | 1.527.440,00 |
| 20.12.2024 | 42,42 | 42,67 | 41,86 | 42,54 | -0,34% | 5.921.046,00 |
| 19.12.2024 | 42,92 | 43,04 | 42,63 | 42,69 | -1,62% | 2.608.049,00 |
| 18.12.2024 | 43,37 | 43,60 | 43,12 | 43,39 | -0,55% | 1.889.581,00 |
| 17.12.2024 | 43,39 | 43,92 | 43,27 | 43,63 | -0,34% | 1.546.638,00 |
| 16.12.2024 | 44,40 | 44,57 | 43,51 | 43,78 | -1,85% | 2.386.633,00 |
| 13.12.2024 | 45,05 | 45,09 | 44,42 | 44,61 | -1,02% | 1.903.643,00 |
| 12.12.2024 | 45,24 | 45,72 | 45,01 | 45,07 | 0,40% | 1.915.285,00 |
| 11.12.2024 | 44,75 | 45,11 | 44,60 | 44,89 | -0,10% | 1.796.572,00 |
| 10.12.2024 | 44,70 | 45,13 | 44,42 | 44,93 | -0,45% | 2.451.578,00 |
| 09.12.2024 | 44,76 | 45,60 | 44,58 | 45,14 | 2,66% | 3.876.191,00 |
| 06.12.2024 | 43,69 | 44,23 | 43,68 | 43,97 | 0,80% | 1.784.342,00 |
| 05.12.2024 | 43,42 | 43,79 | 43,15 | 43,62 | -0,09% | 1.641.294,00 |
| 04.12.2024 | 43,94 | 44,21 | 43,25 | 43,66 | -0,66% | 2.249.230,00 |
| 03.12.2024 | 43,80 | 44,11 | 43,63 | 43,95 | 1,61% | 2.270.091,00 |
| 02.12.2024 | 42,72 | 43,44 | 42,50 | 43,25 | 1,96% | 2.773.090,00 |
| 29.11.2024 | 42,10 | 42,47 | 41,92 | 42,42 | 0,86% | 2.317.330,00 |
| 28.11.2024 | 42,30 | 42,51 | 41,81 | 42,06 | -0,18% | 1.476.452,00 |
| 27.11.2024 | 42,30 | 42,31 | 41,67 | 42,14 | -0,39% | 1.675.378,00 |
| 26.11.2024 | 42,57 | 42,69 | 42,10 | 42,30 | -1,65% | 2.122.259,00 |
| 25.11.2024 | 42,74 | 43,24 | 42,64 | 43,01 | 1,01% | 2.742.996,00 |
| 22.11.2024 | 42,29 | 42,68 | 41,72 | 42,58 | 1,31% | 2.257.284,00 |
| 21.11.2024 | 42,40 | 42,46 | 41,69 | 42,03 | -0,80% | - |
| 20.11.2024 | 43,05 | 43,24 | 42,30 | 42,37 | -1,03% | 1.426.377,00 |
| 19.11.2024 | 43,00 | 43,25 | 42,08 | 42,81 | -0,71% | 2.055.345,00 |
| 18.11.2024 | 43,12 | 43,48 | 42,91 | 43,12 | -0,07% | 1.411.625,00 |
| 15.11.2024 | 42,12 | 43,48 | 42,12 | 43,15 | 1,57% | 2.576.143,00 |
| 14.11.2024 | 42,02 | 42,61 | 41,88 | 42,48 | 0,63% | 1.945.227,00 |
| 13.11.2024 | 42,47 | 43,01 | 41,92 | 42,22 | -0,39% | 2.515.262,00 |
| 12.11.2024 | 43,72 | 43,72 | 42,32 | 42,38 | -4,28% | 3.703.794,00 |
| 11.11.2024 | 44,25 | 44,91 | 44,10 | 44,28 | 2,05% | 2.519.759,00 |
| 08.11.2024 | 45,84 | 45,84 | 43,39 | 43,39 | -5,19% | 4.414.216,00 |
| 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 |