45,440€
-0,21%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 45,53 | 45,62 | 45,31 | 45,44 | -0,21% | 1.661,00 |
| 29.08.2025 | 45,89 | 45,93 | 44,98 | 45,54 | -0,87% | 8.983,00 |
| 28.08.2025 | 46,13 | 46,72 | 45,78 | 45,94 | -0,43% | 11.462,00 |
| 27.08.2025 | 47,38 | 47,69 | 45,97 | 46,14 | -2,62% | 8.183,00 |
| 26.08.2025 | 47,26 | 47,92 | 46,89 | 47,38 | 0,25% | 7.239,00 |
| 25.08.2025 | 48,00 | 48,11 | 47,17 | 47,26 | -1,54% | 14.164,00 |
| 22.08.2025 | 47,44 | 48,30 | 47,27 | 48,00 | 1,17% | 7.568,00 |
| 21.08.2025 | 48,05 | 48,31 | 47,14 | 47,44 | -1,27% | 10.390,00 |
| 20.08.2025 | 47,26 | 48,40 | 47,22 | 48,05 | 1,51% | 15.607,00 |
| 19.08.2025 | 46,24 | 47,78 | 46,19 | 47,34 | 2,40% | 21.761,00 |
| 18.08.2025 | 46,14 | 46,45 | 45,81 | 46,23 | 0,39% | 6.973,00 |
| 15.08.2025 | 45,92 | 46,89 | 45,66 | 46,05 | 0,27% | 29.533,00 |
| 14.08.2025 | 45,73 | 46,10 | 45,35 | 45,92 | 0,43% | 19.198,00 |
| 13.08.2025 | 44,96 | 45,79 | 44,55 | 45,73 | 1,77% | 10.991,00 |
| 12.08.2025 | 44,71 | 45,07 | 44,24 | 44,93 | 0,49% | 5.207,00 |
| 11.08.2025 | 45,43 | 45,73 | 44,52 | 44,71 | -1,47% | 7.014,00 |
| 08.08.2025 | 44,92 | 45,69 | 44,55 | 45,38 | 1,27% | 9.439,00 |
| 07.08.2025 | 42,77 | 45,43 | 42,65 | 44,81 | 4,75% | 58.299,00 |
| 06.08.2025 | 42,57 | 43,22 | 42,45 | 42,78 | 0,79% | 10.115,00 |
| 05.08.2025 | 41,87 | 42,60 | 41,73 | 42,44 | 1,37% | 11.103,00 |
| 04.08.2025 | 42,24 | 42,24 | 41,70 | 41,87 | -0,57% | 18.706,00 |
| 01.08.2025 | 43,15 | 43,15 | 41,62 | 42,11 | -2,35% | 29.078,00 |
| 31.07.2025 | 43,85 | 44,10 | 43,00 | 43,12 | -1,66% | 19.456,00 |
| 30.07.2025 | 43,95 | 44,83 | 43,59 | 43,85 | -0,28% | 23.992,00 |
| 29.07.2025 | 44,86 | 45,19 | 43,76 | 43,98 | -1,97% | 22.557,00 |
| 28.07.2025 | 46,07 | 46,46 | 44,43 | 44,86 | -2,10% | 20.550,00 |
| 25.07.2025 | 45,62 | 46,07 | 44,93 | 45,82 | 0,46% | 12.111,00 |
| 24.07.2025 | 45,26 | 46,40 | 45,23 | 45,61 | 0,80% | 28.639,00 |
| 23.07.2025 | 43,57 | 45,40 | 43,57 | 45,25 | 3,88% | 33.875,00 |
| 22.07.2025 | 43,42 | 43,71 | 42,95 | 43,56 | 0,32% | 12.351,00 |
| 21.07.2025 | 42,48 | 43,68 | 42,16 | 43,42 | 2,20% | 17.974,00 |
| 18.07.2025 | 42,56 | 43,16 | 42,36 | 42,49 | -0,19% | 19.136,00 |
| 17.07.2025 | 42,43 | 42,91 | 42,20 | 42,57 | 0,39% | 15.412,00 |
| 16.07.2025 | 43,32 | 43,33 | 41,91 | 42,40 | -2,11% | 20.425,00 |
| 15.07.2025 | 42,75 | 43,76 | 42,75 | 43,32 | 1,33% | 12.285,00 |
| 14.07.2025 | 42,19 | 44,08 | 42,02 | 42,75 | 0,11% | 19.080,00 |
| 11.07.2025 | 43,92 | 43,99 | 42,59 | 42,70 | -2,78% | 9.986,00 |
| 10.07.2025 | 43,67 | 44,62 | 43,46 | 43,92 | 0,60% | 20.813,00 |
| 09.07.2025 | 42,46 | 44,29 | 42,29 | 43,66 | 2,84% | 76.860,00 |
| 08.07.2025 | 41,44 | 42,75 | 41,22 | 42,46 | 2,50% | 45.581,00 |
| 07.07.2025 | 41,73 | 41,96 | 41,30 | 41,42 | -0,64% | 47.753,00 |
| 04.07.2025 | 42,26 | 42,26 | 41,50 | 41,69 | -1,54% | 26.055,00 |
| 03.07.2025 | 43,09 | 43,52 | 42,06 | 42,34 | -1,70% | 10.054,00 |
| 02.07.2025 | 41,99 | 43,17 | 41,98 | 43,07 | 2,56% | 9.048,00 |
| 01.07.2025 | 41,93 | 42,18 | 41,32 | 41,99 | 0,13% | - |
| 30.06.2025 | 42,92 | 43,09 | 41,81 | 41,94 | -2,17% | - |
| 27.06.2025 | 41,92 | 42,99 | 41,92 | 42,87 | 2,38% | - |
| 26.06.2025 | 41,76 | 41,95 | 41,09 | 41,87 | 0,36% | - |
| 25.06.2025 | 42,57 | 42,76 | 41,45 | 41,72 | -1,96% | - |
| 24.06.2025 | 42,03 | 42,72 | 42,03 | 42,56 | 2,27% | 14.235,00 |
| 23.06.2025 | 41,18 | 41,74 | 40,96 | 41,61 | 0,36% | 13.076,00 |
| 20.06.2025 | 41,54 | 42,06 | 41,45 | 41,46 | -0,17% | 10.453,00 |
| 19.06.2025 | 42,05 | 42,05 | 41,49 | 41,53 | -1,20% | 12.223,00 |
| 18.06.2025 | 42,39 | 42,61 | 41,73 | 42,04 | -0,84% | 6.764,00 |
| 17.06.2025 | 42,25 | 43,06 | 41,90 | 42,39 | 0,33% | 5.800,00 |
| 16.06.2025 | 41,92 | 42,53 | 41,65 | 42,25 | 0,79% | 9.004,00 |
| 13.06.2025 | 41,97 | 42,16 | 41,32 | 41,92 | -1,84% | 49.087,00 |
| 12.06.2025 | 42,96 | 43,04 | 42,27 | 42,71 | -0,57% | 9.553,00 |
| 11.06.2025 | 43,15 | 43,86 | 42,89 | 42,95 | -0,76% | 18.218,00 |
| 10.06.2025 | 42,33 | 43,52 | 42,26 | 43,28 | 2,26% | 29.020,00 |
| 09.06.2025 | 41,86 | 42,37 | 41,74 | 42,33 | 1,11% | 6.175,00 |
| 06.06.2025 | 41,94 | 42,29 | 41,69 | 41,86 | -0,19% | 9.240,00 |
| 05.06.2025 | 42,17 | 42,42 | 41,63 | 41,94 | -0,52% | 21.810,00 |
| 04.06.2025 | 42,15 | 42,69 | 41,86 | 42,16 | 0,07% | 35.127,00 |
| 03.06.2025 | 42,30 | 42,32 | 41,44 | 42,13 | -0,58% | 32.476,00 |
| 02.06.2025 | 42,44 | 42,75 | 41,52 | 42,38 | -0,14% | 14.778,00 |
| 30.05.2025 | 42,64 | 43,19 | 42,31 | 42,44 | -0,47% | 10.914,00 |
| 29.05.2025 | 42,72 | 43,39 | 42,39 | 42,64 | -0,20% | 17.654,00 |
| 28.05.2025 | 42,74 | 43,24 | 42,40 | 42,72 | -0,13% | 13.943,00 |
| 27.05.2025 | 42,27 | 42,90 | 42,25 | 42,78 | 1,15% | 16.711,00 |
| 26.05.2025 | 41,50 | 42,50 | 41,50 | 42,29 | 1,90% | 15.447,00 |
| 23.05.2025 | 42,62 | 42,68 | 40,76 | 41,50 | -2,66% | 36.455,00 |
| 22.05.2025 | 42,63 | 43,09 | 42,13 | 42,64 | 0,06% | 10.258,00 |
| 21.05.2025 | 43,16 | 43,34 | 42,47 | 42,61 | -1,33% | 23.375,00 |
| 20.05.2025 | 43,76 | 43,76 | 42,63 | 43,19 | -1,30% | 24.662,00 |
| 19.05.2025 | 43,20 | 43,86 | 43,20 | 43,76 | 0,74% | 8.573,00 |
| 16.05.2025 | 44,43 | 44,67 | 43,02 | 43,44 | -2,24% | 16.798,00 |
| 15.05.2025 | 44,48 | 44,69 | 43,94 | 44,43 | -0,10% | 12.340,00 |
| 14.05.2025 | 45,07 | 45,32 | 44,21 | 44,48 | -1,39% | 15.754,00 |
| 13.05.2025 | 44,51 | 45,39 | 44,41 | 45,10 | 1,02% | 21.882,00 |
| 12.05.2025 | 43,59 | 45,98 | 43,40 | 44,65 | 3,36% | 66.014,00 |
| 09.05.2025 | 42,80 | 43,69 | 42,80 | 43,20 | 0,92% | 24.669,00 |
| 08.05.2025 | 42,36 | 42,93 | 41,60 | 42,80 | 1,04% | 27.847,00 |
| 07.05.2025 | 42,34 | 42,90 | 42,04 | 42,36 | 0,14% | 25.858,00 |
| 06.05.2025 | 42,64 | 42,70 | 40,89 | 42,30 | -0,80% | 41.386,00 |
| 05.05.2025 | 42,23 | 42,81 | 42,19 | 42,64 | -4,23% | 59.615,00 |
| 02.05.2025 | 44,96 | 45,38 | 43,45 | 44,53 | -1,00% | 59.027,00 |
| 30.04.2025 | 45,38 | 45,57 | 44,10 | 44,98 | -1,05% | 34.467,00 |
| 29.04.2025 | 45,62 | 45,99 | 45,08 | 45,45 | -0,37% | 17.742,00 |
| 28.04.2025 | 44,96 | 45,88 | 44,89 | 45,62 | 1,15% | 17.081,00 |
| 25.04.2025 | 44,50 | 45,46 | 44,50 | 45,10 | 1,35% | 15.392,00 |
| 24.04.2025 | 44,14 | 44,55 | 43,37 | 44,50 | 0,83% | 15.224,00 |
| 23.04.2025 | 43,93 | 44,70 | 43,80 | 44,14 | 1,68% | 23.740,00 |
| 22.04.2025 | 42,14 | 43,58 | 41,50 | 43,41 | 3,00% | 17.227,00 |
| 17.04.2025 | 41,94 | 42,52 | 41,55 | 42,14 | 1,33% | 16.924,00 |
| 16.04.2025 | 42,04 | 42,04 | 41,08 | 41,59 | -1,08% | 23.901,00 |
| 15.04.2025 | 42,03 | 42,54 | 41,77 | 42,04 | -0,20% | 26.579,00 |
| 14.04.2025 | 41,53 | 42,40 | 41,37 | 42,13 | 1,43% | 22.806,00 |
| 11.04.2025 | 41,23 | 42,03 | 39,72 | 41,53 | 0,80% | 32.220,00 |
| 10.04.2025 | 42,91 | 44,11 | 40,36 | 41,20 | -4,41% | 33.412,00 |