45,565€
-0,12%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 45,63 | 45,65 | 45,57 | 45,57 | -0,12% | 14,00 |
| 21.01.2025 | 45,46 | 45,75 | 44,95 | 45,62 | 0,35% | 6.750,00 |
| 20.01.2025 | 44,41 | 45,66 | 44,29 | 45,46 | 2,36% | 11.746,00 |
| 17.01.2025 | 44,19 | 44,98 | 44,01 | 44,41 | 0,51% | 9.927,00 |
| 16.01.2025 | 44,24 | 44,68 | 43,87 | 44,19 | -0,14% | 6.498,00 |
| 15.01.2025 | 42,52 | 44,46 | 42,52 | 44,25 | 4,08% | 18.354,00 |
| 14.01.2025 | 42,09 | 42,90 | 42,06 | 42,51 | 1,15% | 16.989,00 |
| 13.01.2025 | 41,70 | 42,03 | 41,33 | 42,03 | 0,80% | 10.205,00 |
| 10.01.2025 | 41,92 | 42,26 | 41,34 | 41,70 | -0,60% | 13.750,00 |
| 09.01.2025 | 41,98 | 42,07 | 41,54 | 41,95 | -0,19% | 6.560,00 |
| 08.01.2025 | 42,37 | 42,60 | 41,73 | 42,03 | -0,77% | 10.586,00 |
| 07.01.2025 | 42,07 | 42,71 | 41,83 | 42,35 | 0,46% | 9.247,00 |
| 06.01.2025 | 41,61 | 42,78 | 41,55 | 42,16 | 1,33% | 20.919,00 |
| 03.01.2025 | 42,50 | 42,72 | 41,46 | 41,61 | -2,10% | 29.614,00 |
| 02.01.2025 | 42,52 | 43,31 | 42,34 | 42,50 | -0,10% | 7.568,00 |
| 30.12.2024 | 42,62 | 42,71 | 42,28 | 42,54 | -0,28% | 5.015,00 |
| 27.12.2024 | 42,53 | 42,79 | 42,14 | 42,66 | 0,31% | 9.325,00 |
| 23.12.2024 | 42,65 | 42,67 | 42,21 | 42,53 | -0,18% | 9.446,00 |
| 20.12.2024 | 42,66 | 42,77 | 41,85 | 42,61 | -0,12% | 10.570,00 |
| 19.12.2024 | 43,02 | 43,17 | 42,57 | 42,66 | -0,88% | 15.005,00 |
| 18.12.2024 | 43,57 | 43,80 | 42,93 | 43,04 | -1,23% | 7.415,00 |
| 17.12.2024 | 43,68 | 43,92 | 43,27 | 43,57 | -0,25% | 4.454,00 |
| 16.12.2024 | 44,58 | 44,67 | 43,51 | 43,68 | -1,99% | 11.894,00 |
| 13.12.2024 | 45,02 | 45,15 | 44,41 | 44,56 | -1,01% | 10.297,00 |
| 12.12.2024 | 44,75 | 45,71 | 44,66 | 45,02 | 0,55% | 19.459,00 |
| 11.12.2024 | 44,85 | 45,12 | 44,59 | 44,77 | -0,18% | 3.073,00 |
| 10.12.2024 | 45,10 | 45,21 | 44,43 | 44,85 | -0,48% | 8.483,00 |
| 09.12.2024 | 43,85 | 45,59 | 43,71 | 45,07 | 2,86% | 20.281,00 |
| 06.12.2024 | 43,51 | 44,22 | 43,46 | 43,81 | 0,70% | 18.156,00 |
| 05.12.2024 | 43,60 | 43,78 | 43,14 | 43,51 | -0,12% | 12.951,00 |
| 04.12.2024 | 43,95 | 44,22 | 43,25 | 43,56 | -1,03% | 16.536,00 |
| 03.12.2024 | 43,35 | 44,10 | 43,32 | 44,02 | 1,53% | 21.072,00 |
| 02.12.2024 | 42,40 | 43,44 | 42,26 | 43,35 | 2,25% | 16.977,00 |
| 29.11.2024 | 42,15 | 42,48 | 41,91 | 42,40 | 0,58% | 7.043,00 |
| 28.11.2024 | 41,98 | 42,51 | 41,81 | 42,15 | 0,41% | 8.124,00 |
| 27.11.2024 | 42,29 | 42,34 | 41,68 | 41,98 | -0,89% | 7.492,00 |
| 26.11.2024 | 42,97 | 42,97 | 42,10 | 42,36 | -1,43% | 10.189,00 |
| 25.11.2024 | 42,55 | 43,24 | 42,55 | 42,97 | 0,91% | 9.228,00 |
| 22.11.2024 | 42,07 | 42,67 | 41,73 | 42,59 | 1,22% | 12.517,00 |
| 21.11.2024 | 42,59 | 42,63 | 41,69 | 42,07 | -1,23% | 13.844,00 |
| 20.11.2024 | 42,89 | 43,23 | 42,28 | 42,59 | -0,46% | 23.817,00 |
| 19.11.2024 | 43,20 | 43,26 | 42,08 | 42,79 | -0,48% | 13.441,00 |
| 18.11.2024 | 43,22 | 43,48 | 42,91 | 43,00 | -0,51% | 19.093,00 |
| 15.11.2024 | 42,49 | 43,48 | 42,12 | 43,22 | 1,72% | 15.490,00 |
| 14.11.2024 | 42,28 | 42,61 | 41,88 | 42,49 | 0,41% | 14.475,00 |
| 13.11.2024 | 42,56 | 43,18 | 41,92 | 42,31 | -0,54% | 16.576,00 |
| 12.11.2024 | 44,13 | 44,13 | 42,21 | 42,54 | -3,65% | 26.986,00 |
| 11.11.2024 | 43,54 | 44,92 | 43,54 | 44,15 | 1,51% | 15.819,00 |
| 08.11.2024 | 45,92 | 45,92 | 43,39 | 43,50 | -5,27% | 23.528,00 |
| 07.11.2024 | 44,03 | 46,07 | 44,00 | 45,92 | 4,19% | 13.069,00 |
| 06.11.2024 | 43,89 | 45,76 | 43,74 | 44,07 | -0,20% | 20.040,00 |
| 05.11.2024 | 45,04 | 45,27 | 43,88 | 44,16 | -2,00% | 8.779,00 |
| 04.11.2024 | 45,45 | 45,59 | 44,91 | 45,06 | -0,85% | 8.992,00 |
| 01.11.2024 | 44,49 | 45,58 | 44,38 | 45,45 | 1,97% | 6.192,00 |
| 31.10.2024 | 44,45 | 44,94 | 43,92 | 44,57 | 0,27% | 4.666,00 |
| 30.10.2024 | 45,30 | 45,92 | 44,27 | 44,45 | -1,88% | 11.288,00 |
| 29.10.2024 | 45,79 | 46,11 | 45,02 | 45,30 | -1,10% | 5.182,00 |
| 28.10.2024 | 46,13 | 46,63 | 45,65 | 45,81 | -0,35% | 5.938,00 |
| 25.10.2024 | 45,94 | 46,31 | 45,86 | 45,97 | -0,16% | 3.788,00 |
| 24.10.2024 | 46,13 | 46,93 | 45,94 | 46,04 | -0,21% | 11.992,00 |
| 23.10.2024 | 46,39 | 46,54 | 45,91 | 46,13 | -0,47% | 3.560,00 |
| 22.10.2024 | 46,54 | 46,72 | 46,06 | 46,35 | -0,65% | 5.591,00 |
| 21.10.2024 | 46,95 | 46,97 | 46,38 | 46,66 | -0,63% | 16.320,00 |
| 18.10.2024 | 46,02 | 47,11 | 45,95 | 46,95 | 2,02% | 4.696,00 |
| 17.10.2024 | 46,36 | 46,54 | 45,86 | 46,02 | -0,73% | 7.959,00 |
| 16.10.2024 | 45,77 | 46,37 | 45,44 | 46,36 | 1,30% | 2.290,00 |
| 15.10.2024 | 46,59 | 46,68 | 45,30 | 45,77 | -1,63% | 14.350,00 |
| 14.10.2024 | 47,29 | 47,29 | 45,96 | 46,52 | -1,54% | 14.792,00 |
| 11.10.2024 | 47,38 | 47,63 | 46,74 | 47,25 | -0,27% | 5.312,00 |
| 10.10.2024 | 47,43 | 47,73 | 47,15 | 47,38 | -0,11% | 9.670,00 |
| 09.10.2024 | 46,53 | 47,46 | 46,53 | 47,43 | 1,70% | 9.295,00 |
| 08.10.2024 | 48,11 | 48,11 | 46,47 | 46,64 | -3,12% | 32.702,00 |
| 07.10.2024 | 48,26 | 48,46 | 47,72 | 48,14 | -0,17% | 13.209,00 |
| 04.10.2024 | 47,39 | 48,60 | 47,36 | 48,22 | 1,84% | 7.537,00 |
| 03.10.2024 | 46,89 | 47,55 | 46,88 | 47,35 | 0,43% | 7.737,00 |
| 02.10.2024 | 46,82 | 47,53 | 46,69 | 47,15 | 0,72% | 6.511,00 |
| 01.10.2024 | 47,65 | 47,80 | 46,56 | 46,82 | -1,66% | 20.566,00 |
| 30.09.2024 | 47,93 | 48,05 | 47,12 | 47,61 | -0,63% | 12.689,00 |
| 27.09.2024 | 45,20 | 48,46 | 44,93 | 47,91 | 6,00% | 60.920,00 |
| 26.09.2024 | 45,33 | 45,46 | 43,70 | 45,20 | -0,34% | 63.468,00 |
| 25.09.2024 | 45,66 | 45,99 | 45,14 | 45,35 | -0,67% | 7.129,00 |
| 24.09.2024 | 45,25 | 46,03 | 45,25 | 45,66 | 0,95% | 11.827,00 |
| 23.09.2024 | 45,95 | 46,23 | 44,84 | 45,23 | -1,58% | 11.777,00 |
| 20.09.2024 | 46,58 | 46,69 | 45,72 | 45,95 | -1,39% | 5.344,00 |
| 19.09.2024 | 45,53 | 46,86 | 45,53 | 46,60 | 2,34% | 13.543,00 |
| 18.09.2024 | 44,32 | 46,95 | 44,00 | 45,53 | 2,74% | 14.964,00 |
| 17.09.2024 | 43,76 | 44,67 | 43,53 | 44,32 | 1,34% | 16.983,00 |
| 16.09.2024 | 43,60 | 43,76 | 43,23 | 43,73 | 0,30% | 10.760,00 |
| 13.09.2024 | 42,79 | 43,89 | 42,79 | 43,60 | 1,89% | 8.109,00 |
| 12.09.2024 | 43,05 | 43,40 | 42,37 | 42,79 | -0,67% | 7.249,00 |
| 11.09.2024 | 42,59 | 43,10 | 42,40 | 43,08 | 1,05% | 6.122,00 |
| 10.09.2024 | 43,65 | 43,65 | 42,33 | 42,63 | -2,44% | 15.693,00 |
| 09.09.2024 | 43,49 | 43,88 | 43,36 | 43,70 | 0,58% | 10.661,00 |
| 06.09.2024 | 44,71 | 44,73 | 43,42 | 43,45 | -2,88% | 16.188,00 |
| 05.09.2024 | 44,47 | 45,27 | 44,27 | 44,73 | 0,54% | 6.939,00 |
| 04.09.2024 | 43,89 | 44,70 | 43,65 | 44,49 | 1,12% | 4.558,00 |
| 03.09.2024 | 45,50 | 45,56 | 44,00 | 44,00 | -3,29% | 10.048,00 |
| 02.09.2024 | 45,94 | 45,99 | 45,06 | 45,50 | -0,97% | 8.256,00 |
| 30.08.2024 | 45,72 | 46,14 | 45,70 | 45,94 | 0,49% | 11.651,00 |
| 29.08.2024 | 45,17 | 45,91 | 45,02 | 45,72 | 1,27% | 12.617,00 |