43,540€
2,56%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 42,46 | 44,29 | 42,29 | 43,54 | 2,56% | 76.670,00 |
| 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 |
| 09.04.2025 | 40,03 | 43,51 | 39,05 | 43,10 | 7,97% | 73.983,00 |
| 08.04.2025 | 41,50 | 42,00 | 39,74 | 39,92 | -3,25% | 45.938,00 |
| 07.04.2025 | 41,41 | 42,57 | 37,44 | 41,26 | 0,11% | 96.764,00 |
| 04.04.2025 | 43,28 | 43,80 | 40,52 | 41,22 | -4,84% | 51.058,00 |
| 03.04.2025 | 46,15 | 46,26 | 43,31 | 43,31 | -6,37% | 34.837,00 |
| 02.04.2025 | 46,67 | 46,71 | 45,65 | 46,26 | -0,89% | 5.301,00 |
| 01.04.2025 | 46,22 | 46,69 | 45,91 | 46,68 | 0,94% | 15.260,00 |
| 31.03.2025 | 47,56 | 47,56 | 45,04 | 46,24 | -2,75% | 36.528,00 |
| 28.03.2025 | 47,99 | 48,42 | 47,38 | 47,55 | -1,14% | 12.585,00 |
| 27.03.2025 | 49,45 | 49,45 | 47,78 | 48,10 | -2,70% | 28.309,00 |
| 26.03.2025 | 50,23 | 50,59 | 49,34 | 49,44 | -1,57% | 5.016,00 |
| 25.03.2025 | 50,32 | 50,44 | 49,66 | 50,23 | -0,19% | 4.963,00 |
| 24.03.2025 | 50,46 | 51,29 | 50,00 | 50,32 | -0,28% | 4.251,00 |
| 21.03.2025 | 50,52 | 50,80 | 49,58 | 50,46 | -0,45% | 9.462,00 |
| 20.03.2025 | 52,17 | 52,22 | 50,21 | 50,69 | -2,84% | 13.650,00 |
| 19.03.2025 | 53,10 | 53,32 | 51,68 | 52,17 | -1,75% | 10.084,00 |
| 18.03.2025 | 52,57 | 53,73 | 52,53 | 53,10 | 1,03% | 7.377,00 |
| 17.03.2025 | 52,62 | 53,05 | 52,10 | 52,56 | -0,35% | 7.017,00 |
| 14.03.2025 | 51,39 | 53,95 | 51,38 | 52,75 | 2,64% | 10.248,00 |
| 13.03.2025 | 51,09 | 51,74 | 50,38 | 51,39 | 0,62% | 10.380,00 |
| 12.03.2025 | 51,59 | 51,83 | 50,47 | 51,08 | -0,54% | 16.010,00 |
| 11.03.2025 | 52,48 | 53,53 | 50,21 | 51,35 | -1,91% | 25.526,00 |
| 10.03.2025 | 53,90 | 54,77 | 52,24 | 52,35 | -2,40% | 18.290,00 |
| 07.03.2025 | 53,94 | 54,25 | 52,47 | 53,64 | -0,66% | 53.429,00 |
| 06.03.2025 | 53,42 | 55,06 | 52,79 | 53,99 | 1,07% | 54.310,00 |
| 05.03.2025 | 49,10 | 53,69 | 49,10 | 53,42 | 8,80% | 131.340,00 |
| 04.03.2025 | 49,68 | 49,70 | 48,12 | 49,10 | -1,15% | 27.768,00 |
| 03.03.2025 | 49,21 | 51,21 | 48,33 | 49,67 | 0,54% | 42.578,00 |
| 28.02.2025 | 48,40 | 49,99 | 47,44 | 49,41 | 1,59% | 21.592,00 |
| 27.02.2025 | 49,42 | 49,54 | 48,24 | 48,63 | -1,57% | 6.669,00 |
| 26.02.2025 | 48,85 | 49,87 | 48,85 | 49,41 | 1,13% | 13.709,00 |
| 25.02.2025 | 48,82 | 49,01 | 48,32 | 48,85 | 0,07% | 11.016,00 |
| 24.02.2025 | 49,34 | 50,02 | 48,51 | 48,82 | 0,24% | 13.357,00 |
| 21.02.2025 | 47,94 | 49,12 | 47,94 | 48,71 | 1,60% | 15.176,00 |
| 20.02.2025 | 48,16 | 49,00 | 47,78 | 47,94 | -0,46% | 12.083,00 |
| 19.02.2025 | 50,21 | 50,29 | 47,64 | 48,16 | -4,08% | 34.189,00 |
| 18.02.2025 | 50,99 | 50,99 | 49,80 | 50,21 | -1,52% | 18.493,00 |
| 17.02.2025 | 50,88 | 51,43 | 50,44 | 50,99 | 0,32% | 8.439,00 |