50,800€
-1,22%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 51,32 | 51,44 | 50,31 | 50,90 | -1,03% | 6.422,00 |
| 12.02.2026 | 51,84 | 52,68 | 50,93 | 51,43 | -0,33% | 37.815,00 |
| 11.02.2026 | 51,22 | 51,79 | 50,50 | 51,60 | 1,18% | 10.893,00 |
| 10.02.2026 | 48,82 | 51,05 | 48,58 | 51,00 | 4,90% | 25.466,00 |
| 09.02.2026 | 48,20 | 48,88 | 48,05 | 48,62 | 0,97% | 5.309,00 |
| 06.02.2026 | 49,01 | 49,05 | 47,91 | 48,16 | -1,66% | 36.508,00 |
| 05.02.2026 | 49,64 | 49,98 | 48,23 | 48,97 | -1,19% | 13.279,00 |
| 04.02.2026 | 47,38 | 49,87 | 47,30 | 49,56 | 4,96% | 42.590,00 |
| 03.02.2026 | 46,67 | 47,43 | 46,36 | 47,22 | 1,28% | 11.436,00 |
| 02.02.2026 | 45,72 | 46,94 | 45,50 | 46,63 | 1,71% | 16.054,00 |
| 30.01.2026 | 46,08 | 46,17 | 45,69 | 45,84 | -0,51% | 11.799,00 |
| 29.01.2026 | 45,96 | 46,67 | 45,73 | 46,08 | 0,14% | 13.579,00 |
| 28.01.2026 | 45,92 | 46,28 | 45,55 | 46,01 | 0,09% | 9.569,00 |
| 27.01.2026 | 46,34 | 46,50 | 45,17 | 45,97 | -0,64% | 22.699,00 |
| 26.01.2026 | 46,07 | 46,61 | 45,81 | 46,27 | 0,31% | 11.615,00 |
| 23.01.2026 | 45,38 | 46,17 | 45,01 | 46,12 | 1,22% | 9.853,00 |
| 22.01.2026 | 45,62 | 46,72 | 45,40 | 45,57 | 0,12% | 39.744,00 |
| 21.01.2026 | 43,58 | 45,72 | 43,56 | 45,51 | 4,46% | 16.429,00 |
| 20.01.2026 | 44,09 | 44,09 | 43,33 | 43,57 | -1,24% | 17.869,00 |
| 19.01.2026 | 43,40 | 44,48 | 43,38 | 44,11 | -1,64% | 18.480,00 |
| 16.01.2026 | 46,15 | 46,32 | 44,64 | 44,85 | -2,62% | 22.581,00 |
| 15.01.2026 | 45,66 | 46,44 | 45,65 | 46,05 | 1,14% | 14.147,00 |
| 14.01.2026 | 44,66 | 45,78 | 44,51 | 45,53 | 1,94% | 13.272,00 |
| 13.01.2026 | 44,85 | 45,21 | 44,46 | 44,67 | -0,31% | 8.668,00 |
| 12.01.2026 | 45,04 | 45,20 | 44,46 | 44,81 | -0,28% | 17.619,00 |
| 09.01.2026 | 44,34 | 45,25 | 44,31 | 44,93 | 1,50% | 14.621,00 |
| 08.01.2026 | 44,11 | 44,81 | 43,63 | 44,27 | 0,14% | 22.094,00 |
| 07.01.2026 | 44,66 | 45,05 | 43,95 | 44,21 | -1,02% | 32.667,00 |
| 06.01.2026 | 43,88 | 45,12 | 43,75 | 44,66 | 1,82% | 36.310,00 |
| 05.01.2026 | 44,75 | 45,00 | 43,57 | 43,86 | -1,98% | 41.551,00 |
| 02.01.2026 | 44,57 | 44,80 | 44,21 | 44,75 | 0,47% | 7.363,00 |
| 30.12.2025 | 44,06 | 44,56 | 44,05 | 44,54 | 0,96% | 12.628,00 |
| 29.12.2025 | 43,66 | 44,52 | 43,50 | 44,11 | 1,07% | 21.293,00 |
| 23.12.2025 | 43,66 | 43,98 | 43,49 | 43,65 | -0,07% | 10.392,00 |
| 22.12.2025 | 43,82 | 44,19 | 43,52 | 43,68 | -0,46% | 18.999,00 |
| 19.12.2025 | 43,91 | 44,07 | 43,73 | 43,88 | -0,26% | 8.844,00 |
| 18.12.2025 | 44,26 | 44,38 | 43,83 | 43,99 | -0,65% | 17.054,00 |
| 17.12.2025 | 44,58 | 44,75 | 43,94 | 44,28 | -0,56% | 12.575,00 |
| 16.12.2025 | 44,09 | 45,35 | 43,93 | 44,53 | 0,93% | 14.417,00 |
| 15.12.2025 | 44,88 | 45,12 | 43,87 | 44,12 | -1,51% | 10.131,00 |
| 12.12.2025 | 44,52 | 45,19 | 44,52 | 44,80 | 0,70% | 16.166,00 |
| 11.12.2025 | 43,12 | 44,66 | 42,90 | 44,49 | 2,97% | 21.419,00 |
| 10.12.2025 | 43,26 | 43,49 | 42,88 | 43,20 | 0,08% | 13.732,00 |
| 09.12.2025 | 43,21 | 43,60 | 42,77 | 43,17 | -0,25% | 23.448,00 |
| 08.12.2025 | 43,59 | 43,71 | 43,09 | 43,28 | -0,94% | 14.006,00 |
| 05.12.2025 | 43,03 | 43,93 | 42,91 | 43,69 | 1,55% | 18.007,00 |
| 04.12.2025 | 44,36 | 44,44 | 42,68 | 43,02 | -2,99% | 33.238,00 |
| 03.12.2025 | 45,32 | 45,49 | 44,21 | 44,35 | -2,05% | 14.780,00 |
| 02.12.2025 | 44,63 | 46,19 | 44,55 | 45,28 | 1,37% | 20.080,00 |
| 01.12.2025 | 44,74 | 44,92 | 44,44 | 44,67 | -0,17% | 4.454,00 |
| 28.11.2025 | 44,57 | 44,94 | 44,43 | 44,74 | 0,39% | 8.698,00 |
| 27.11.2025 | 44,65 | 45,01 | 44,21 | 44,57 | -0,12% | 5.337,00 |
| 26.11.2025 | 44,89 | 44,98 | 44,03 | 44,62 | -0,59% | 9.765,00 |
| 25.11.2025 | 44,26 | 45,17 | 43,76 | 44,89 | 1,42% | 14.914,00 |
| 24.11.2025 | 44,00 | 44,57 | 43,17 | 44,26 | 0,85% | 12.990,00 |
| 21.11.2025 | 42,24 | 44,01 | 42,18 | 43,88 | 3,86% | 26.289,00 |
| 20.11.2025 | 43,43 | 43,56 | 42,20 | 42,25 | -2,15% | 14.365,00 |
| 19.11.2025 | 42,14 | 43,82 | 41,62 | 43,18 | 2,91% | 23.813,00 |
| 18.11.2025 | 42,39 | 42,49 | 41,69 | 41,96 | -0,97% | 13.772,00 |
| 17.11.2025 | 43,35 | 43,51 | 42,28 | 42,37 | -2,23% | 13.633,00 |
| 14.11.2025 | 44,02 | 44,24 | 42,92 | 43,34 | -1,25% | 17.990,00 |
| 13.11.2025 | 43,97 | 44,31 | 43,66 | 43,89 | 0,29% | 15.664,00 |
| 12.11.2025 | 43,62 | 44,11 | 43,42 | 43,76 | 0,61% | 12.367,00 |
| 11.11.2025 | 43,15 | 43,65 | 42,98 | 43,50 | 0,86% | 6.427,00 |
| 10.11.2025 | 42,74 | 43,52 | 42,74 | 43,13 | 0,84% | 12.801,00 |
| 07.11.2025 | 42,91 | 43,21 | 42,21 | 42,77 | -0,35% | 9.614,00 |
| 06.11.2025 | 42,88 | 43,33 | 42,67 | 42,92 | -0,14% | 4.553,00 |
| 05.11.2025 | 41,85 | 43,23 | 41,49 | 42,98 | 2,55% | 20.915,00 |
| 04.11.2025 | 43,07 | 43,07 | 41,72 | 41,91 | -2,70% | 26.937,00 |
| 03.11.2025 | 42,91 | 43,77 | 42,47 | 43,07 | 0,38% | 9.958,00 |
| 31.10.2025 | 43,05 | 43,14 | 42,62 | 42,91 | -0,46% | 11.397,00 |
| 30.10.2025 | 43,63 | 43,81 | 42,98 | 43,11 | -1,16% | 9.864,00 |
| 29.10.2025 | 43,37 | 44,73 | 43,12 | 43,61 | 0,46% | 32.102,00 |
| 28.10.2025 | 43,36 | 43,67 | 42,89 | 43,41 | 0,09% | 13.813,00 |
| 27.10.2025 | 43,91 | 44,00 | 43,24 | 43,37 | -0,58% | 7.646,00 |
| 24.10.2025 | 43,64 | 44,15 | 43,25 | 43,63 | -0,17% | 17.570,00 |
| 23.10.2025 | 42,97 | 43,97 | 42,92 | 43,70 | 1,56% | 22.538,00 |
| 22.10.2025 | 43,20 | 43,44 | 42,80 | 43,03 | -0,65% | 13.854,00 |
| 21.10.2025 | 43,79 | 43,83 | 43,00 | 43,31 | -1,11% | 18.762,00 |
| 20.10.2025 | 43,61 | 43,89 | 43,32 | 43,80 | 0,56% | 18.780,00 |
| 17.10.2025 | 42,76 | 43,80 | 42,56 | 43,55 | 1,94% | 16.062,00 |
| 16.10.2025 | 42,38 | 43,15 | 42,31 | 42,72 | 0,70% | 14.307,00 |
| 15.10.2025 | 41,82 | 42,74 | 41,78 | 42,43 | 0,98% | 9.834,00 |
| 14.10.2025 | 42,63 | 42,65 | 41,54 | 42,02 | -1,67% | 33.183,00 |
| 13.10.2025 | 42,42 | 43,01 | 42,32 | 42,73 | 0,97% | 18.350,00 |
| 10.10.2025 | 42,97 | 43,84 | 42,18 | 42,32 | -1,49% | 27.427,00 |
| 09.10.2025 | 43,24 | 43,79 | 42,94 | 42,96 | -0,61% | 20.992,00 |
| 08.10.2025 | 43,97 | 44,01 | 43,19 | 43,23 | -1,77% | 11.239,00 |
| 07.10.2025 | 43,94 | 44,29 | 43,67 | 44,01 | 0,14% | 10.285,00 |
| 06.10.2025 | 44,33 | 45,02 | 43,38 | 43,95 | -0,87% | 23.564,00 |
| 03.10.2025 | 43,63 | 44,38 | 43,59 | 44,33 | 1,81% | 10.688,00 |
| 02.10.2025 | 42,85 | 43,89 | 42,85 | 43,54 | 1,61% | 21.906,00 |
| 01.10.2025 | 42,37 | 42,93 | 42,03 | 42,85 | 1,12% | 9.398,00 |
| 30.09.2025 | 42,61 | 42,62 | 42,02 | 42,38 | -0,46% | 18.470,00 |
| 29.09.2025 | 42,51 | 42,72 | 42,20 | 42,57 | 0,32% | 9.450,00 |
| 26.09.2025 | 42,02 | 42,48 | 41,83 | 42,44 | 1,06% | 9.175,00 |
| 25.09.2025 | 42,39 | 42,59 | 41,61 | 41,99 | -0,84% | 28.847,00 |
| 24.09.2025 | 42,81 | 42,88 | 42,12 | 42,35 | -1,16% | 11.257,00 |
| 23.09.2025 | 42,41 | 43,12 | 42,13 | 42,84 | 1,26% | 9.731,00 |
| 22.09.2025 | 42,94 | 42,94 | 42,07 | 42,31 | -1,48% | 23.511,00 |