49,675€
-0,74%
Echtzeit-Aktienkurs BASF SE NA O.N.
Bid:
Ask:
Aktienkurse zur BASF SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 50,02 | 50,05 | 49,15 | 49,46 | -1,18% | 1.867,00 |
| 30.09.2026 | 49,97 | 50,86 | 49,80 | 50,05 | 0,16% | 226,00 |
| 29.09.2026 | 50,25 | 50,74 | 49,80 | 49,97 | -0,73% | 611,00 |
| 28.09.2026 | 50,84 | 50,85 | 49,47 | 50,34 | -0,76% | 2.479,00 |
| 25.09.2026 | 52,25 | 52,35 | 50,10 | 50,72 | -3,31% | 893,00 |
| 24.09.2026 | 51,94 | 52,70 | 51,50 | 52,46 | 0,86% | 1.007,00 |
| 23.09.2026 | 51,97 | 52,28 | 51,60 | 52,01 | -0,02% | 2.829,00 |
| 22.09.2026 | 51,26 | 52,05 | 51,03 | 52,02 | 1,41% | 298,00 |
| 21.09.2026 | 51,77 | 52,13 | 51,21 | 51,30 | -0,44% | 1.895,00 |
| 18.09.2026 | 52,32 | 52,40 | 51,30 | 51,52 | -1,36% | 553,00 |
| 17.09.2026 | 52,06 | 52,66 | 51,84 | 52,23 | 0,66% | 1.001,00 |
| 16.09.2026 | 51,90 | 52,57 | 51,60 | 51,89 | -0,13% | 1.018,00 |
| 15.09.2026 | 52,44 | 52,44 | 51,25 | 51,96 | -0,14% | 904,00 |
| 14.09.2026 | 52,03 | 52,68 | 51,75 | 52,04 | -0,02% | 2.999,00 |
| 11.09.2026 | 53,28 | 53,45 | 51,32 | 52,05 | -2,29% | 3.574,00 |
| 10.09.2026 | 52,72 | 53,74 | 52,26 | 53,27 | 1,25% | 247,00 |
| 09.09.2026 | 53,33 | 54,24 | 52,45 | 52,61 | -1,59% | 2.895,00 |
| 08.09.2026 | 52,95 | 53,95 | 52,66 | 53,46 | 0,95% | 6.231,00 |
| 07.09.2026 | 53,39 | 53,39 | 52,82 | 52,95 | -0,74% | 1.634,00 |
| 04.09.2026 | 53,42 | 53,73 | 52,70 | 53,35 | -0,23% | 3.795,00 |
| 03.09.2026 | 53,13 | 53,97 | 53,00 | 53,47 | 0,22% | 4.400,00 |
| 02.09.2026 | 52,88 | 53,86 | 52,84 | 53,35 | 0,84% | 5.555,00 |
| 01.09.2026 | 52,81 | 53,79 | 52,61 | 52,91 | -0,02% | 6.529,00 |
| 31.08.2026 | 52,50 | 53,48 | 52,32 | 52,92 | 0,87% | 5.684,00 |
| 28.08.2026 | 51,45 | 52,59 | 51,11 | 52,46 | 2,04% | 1.739,00 |
| 27.08.2026 | 51,96 | 52,05 | 51,03 | 51,41 | -1,02% | 229,00 |
| 26.08.2026 | 51,65 | 52,17 | 51,45 | 51,94 | 0,70% | 1.102,00 |
| 25.08.2026 | 52,37 | 52,57 | 51,15 | 51,58 | -2,00% | 1.699,00 |
| 24.08.2026 | 51,55 | 52,77 | 51,25 | 52,64 | 1,26% | 3.144,00 |
| 21.08.2026 | 51,44 | 52,08 | 51,22 | 51,98 | 1,25% | 3.650,00 |
| 20.08.2026 | 51,76 | 51,84 | 50,72 | 51,34 | -0,81% | 1.438,00 |
| 19.08.2026 | 50,91 | 52,06 | 50,77 | 51,76 | 1,67% | 2.100,00 |
| 18.08.2026 | 50,35 | 51,25 | 50,05 | 50,91 | 1,06% | 2.076,00 |
| 17.08.2026 | 50,99 | 51,09 | 50,27 | 50,38 | -1,21% | 920,00 |
| 14.08.2026 | 50,29 | 51,10 | 50,01 | 50,99 | 1,42% | 1.265,00 |
| 13.08.2026 | 51,19 | 51,36 | 49,87 | 50,28 | -2,04% | 1.371,00 |
| 12.08.2026 | 51,40 | 51,56 | 50,82 | 51,32 | 0,21% | 397,00 |
| 11.08.2026 | 51,57 | 51,72 | 50,93 | 51,21 | -0,55% | 765,00 |
| 10.08.2026 | 51,49 | 51,85 | 51,03 | 51,50 | 0,17% | 1.555,00 |
| 07.08.2026 | 51,10 | 51,98 | 51,08 | 51,41 | 0,82% | 1.393,00 |
| 06.08.2026 | 50,76 | 51,65 | 50,57 | 50,99 | 0,67% | 1.269,00 |
| 05.08.2026 | 50,62 | 51,25 | 50,39 | 50,65 | 0,28% | 443,00 |
| 04.08.2026 | 51,16 | 51,55 | 50,25 | 50,51 | -1,22% | 1.991,00 |
| 03.08.2026 | 50,54 | 51,53 | 49,84 | 51,14 | 1,08% | 3.432,00 |
| 31.07.2026 | 51,24 | 53,26 | 50,17 | 50,59 | -0,95% | 3.184,00 |
| 30.07.2026 | 50,83 | 51,73 | 50,75 | 51,08 | 0,27% | 4.033,00 |
| 29.07.2026 | 48,94 | 51,27 | 48,75 | 50,94 | 4,27% | 16.026,00 |
| 28.07.2026 | 48,38 | 48,98 | 48,03 | 48,85 | 1,52% | 8.171,00 |
| 27.07.2026 | 48,66 | 49,07 | 47,93 | 48,12 | -0,93% | 11.542,00 |
| 24.07.2026 | 48,79 | 49,05 | 48,15 | 48,57 | -0,48% | 3.107,00 |
| 23.07.2026 | 48,86 | 49,95 | 48,71 | 48,81 | -0,51% | 2.630,00 |
| 22.07.2026 | 48,22 | 49,33 | 48,01 | 49,06 | 1,50% | 4.410,00 |
| 21.07.2026 | 47,86 | 48,50 | 47,67 | 48,33 | 0,73% | 2.652,00 |
| 20.07.2026 | 48,45 | 48,70 | 47,59 | 47,98 | -1,20% | 2.068,00 |
| 17.07.2026 | 48,37 | 48,93 | 47,72 | 48,56 | 0,50% | 9.603,00 |
| 16.07.2026 | 48,05 | 48,61 | 47,55 | 48,32 | 0,68% | 5.225,00 |
| 15.07.2026 | 49,50 | 49,65 | 47,04 | 48,00 | -2,74% | 16.203,00 |
| 14.07.2026 | 48,71 | 50,20 | 48,54 | 49,35 | 1,30% | 14.828,00 |
| 13.07.2026 | 47,15 | 49,06 | 46,87 | 48,71 | 2,58% | 9.699,00 |
| 10.07.2026 | 47,38 | 48,08 | 47,12 | 47,49 | 0,16% | 1.806,00 |
| 09.07.2026 | 47,65 | 47,77 | 47,05 | 47,41 | -0,67% | 769,00 |
| 08.07.2026 | 47,39 | 48,23 | 47,25 | 47,73 | 0,71% | 4.972,00 |
| 07.07.2026 | 47,51 | 47,80 | 47,26 | 47,39 | -0,23% | 942,00 |
| 06.07.2026 | 47,73 | 48,01 | 47,34 | 47,50 | -0,48% | 3.704,00 |
| 03.07.2026 | 47,76 | 48,08 | 47,43 | 47,73 | 0,21% | 1.639,00 |
| 02.07.2026 | 46,79 | 47,82 | 46,55 | 47,63 | 1,60% | 4.726,00 |
| 01.07.2026 | 46,75 | 47,31 | 46,04 | 46,88 | 0,36% | 2.982,00 |
| 30.06.2026 | 46,98 | 47,18 | 46,61 | 46,71 | -0,50% | 786,00 |
| 29.06.2026 | 47,60 | 47,90 | 46,83 | 46,95 | -1,51% | 5.321,00 |
| 26.06.2026 | 48,14 | 48,56 | 47,59 | 47,67 | -0,91% | 2.463,00 |
| 25.06.2026 | 48,80 | 48,90 | 47,91 | 48,11 | -1,36% | 9.884,00 |
| 24.06.2026 | 48,90 | 49,66 | 48,69 | 48,77 | -0,04% | 1.855,00 |
| 23.06.2026 | 48,99 | 48,99 | 48,04 | 48,79 | -0,47% | 4.256,00 |
| 22.06.2026 | 48,90 | 49,22 | 48,43 | 49,02 | 0,23% | 5.365,00 |
| 19.06.2026 | 48,45 | 49,22 | 48,23 | 48,91 | 0,99% | 3.621,00 |
| 18.06.2026 | 49,41 | 49,74 | 47,96 | 48,43 | -2,77% | 4.188,00 |
| 17.06.2026 | 48,99 | 49,98 | 48,61 | 49,81 | 1,83% | 1.082,00 |
| 16.06.2026 | 49,12 | 49,65 | 48,82 | 48,92 | -0,51% | 5.107,00 |
| 15.06.2026 | 49,59 | 50,14 | 48,74 | 49,17 | -0,79% | 5.376,00 |
| 12.06.2026 | 49,25 | 49,56 | 48,43 | 49,56 | 0,69% | 5.324,00 |
| 11.06.2026 | 47,72 | 49,29 | 47,70 | 49,22 | 2,92% | 4.706,00 |
| 10.06.2026 | 48,78 | 48,84 | 47,70 | 47,83 | -1,88% | 1.859,00 |
| 09.06.2026 | 49,00 | 49,02 | 48,01 | 48,74 | -0,33% | 8.606,00 |
| 08.06.2026 | 50,17 | 50,46 | 48,47 | 48,90 | -3,46% | 10.501,00 |
| 05.06.2026 | 50,57 | 51,48 | 50,36 | 50,65 | 0,16% | 3.508,00 |
| 04.06.2026 | 50,49 | 51,38 | 50,49 | 50,57 | -0,13% | 14.997,00 |
| 03.06.2026 | 50,94 | 50,98 | 50,13 | 50,64 | -0,80% | 2.718,00 |
| 02.06.2026 | 51,10 | 51,45 | 50,35 | 51,05 | -0,30% | 24.107,00 |
| 01.06.2026 | 50,70 | 51,43 | 50,35 | 51,20 | 0,99% | 14.272,00 |
| 29.05.2026 | 50,70 | 51,45 | 50,63 | 50,70 | -0,18% | 1.029,00 |
| 28.05.2026 | 50,84 | 51,27 | 50,46 | 50,79 | -0,57% | 5.182,00 |
| 27.05.2026 | 51,45 | 51,63 | 50,07 | 51,08 | -0,65% | 8.645,00 |
| 26.05.2026 | 51,13 | 51,64 | 51,08 | 51,42 | 0,60% | 7.964,00 |
| 25.05.2026 | 51,90 | 52,49 | 50,72 | 51,11 | -0,98% | 11.239,00 |
| 22.05.2026 | 52,17 | 52,17 | 51,13 | 51,62 | -1,05% | 2.819,00 |
| 21.05.2026 | 51,14 | 52,21 | 50,92 | 52,17 | 1,53% | 4.889,00 |
| 20.05.2026 | 52,18 | 52,58 | 51,19 | 51,38 | -1,81% | 3.234,00 |
| 19.05.2026 | 53,00 | 53,16 | 52,06 | 52,33 | -0,94% | 3.043,00 |
| 18.05.2026 | 52,61 | 53,15 | 52,06 | 52,82 | 0,65% | 4.644,00 |
| 15.05.2026 | 53,32 | 53,47 | 52,47 | 52,48 | -1,71% | 5.968,00 |