46,590€
0,75%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 46,22 | 46,69 | 45,91 | 46,59 | 0,75% | 14.259,00 |
| 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 |
| 14.02.2025 | 50,44 | 51,54 | 50,26 | 50,82 | 0,47% | 27.288,00 |
| 13.02.2025 | 48,96 | 51,01 | 48,96 | 50,58 | 3,33% | 54.147,00 |
| 12.02.2025 | 47,09 | 49,15 | 46,70 | 48,95 | 3,96% | 17.751,00 |
| 11.02.2025 | 47,34 | 47,41 | 46,64 | 47,09 | -0,54% | 12.761,00 |
| 10.02.2025 | 47,70 | 47,81 | 47,24 | 47,34 | -0,34% | 10.070,00 |
| 07.02.2025 | 48,00 | 48,90 | 47,39 | 47,50 | -1,16% | 15.814,00 |
| 06.02.2025 | 45,06 | 48,37 | 45,06 | 48,06 | 6,64% | 42.228,00 |
| 05.02.2025 | 45,08 | 45,15 | 44,36 | 45,07 | -0,17% | 10.395,00 |
| 04.02.2025 | 44,79 | 45,30 | 44,33 | 45,15 | 0,97% | 17.124,00 |
| 03.02.2025 | 45,66 | 45,66 | 44,45 | 44,71 | -3,86% | 22.739,00 |
| 31.01.2025 | 47,34 | 47,56 | 46,41 | 46,51 | -1,63% | 10.802,00 |
| 30.01.2025 | 46,83 | 48,06 | 46,75 | 47,28 | 1,05% | 8.648,00 |
| 29.01.2025 | 47,33 | 47,42 | 46,54 | 46,79 | -1,14% | 9.794,00 |
| 28.01.2025 | 47,06 | 47,69 | 46,67 | 47,33 | 0,43% | 9.479,00 |
| 27.01.2025 | 46,45 | 47,25 | 45,57 | 47,12 | 1,24% | 19.343,00 |
| 24.01.2025 | 45,79 | 47,45 | 45,78 | 46,55 | 1,64% | 32.311,00 |
| 23.01.2025 | 45,27 | 45,85 | 45,27 | 45,80 | 1,16% | 9.408,00 |
| 22.01.2025 | 45,63 | 45,74 | 44,94 | 45,27 | -0,77% | 13.573,00 |
| 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 |