48,718€
1,87%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 47,72 | 48,66 | 47,70 | 48,61 | 1,63% | 2.000,00 |
| 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 |
| 14.05.2026 | 53,96 | 54,27 | 53,07 | 53,40 | -1,03% | 4.560,00 |
| 13.05.2026 | 53,41 | 54,32 | 53,13 | 53,95 | 0,94% | 5.038,00 |
| 12.05.2026 | 53,02 | 53,96 | 52,98 | 53,45 | 0,21% | 7.189,00 |
| 11.05.2026 | 51,60 | 54,00 | 51,38 | 53,34 | 3,39% | 11.100,00 |
| 08.05.2026 | 50,52 | 51,83 | 50,44 | 51,59 | 1,59% | 3.817,00 |
| 07.05.2026 | 52,49 | 52,49 | 50,71 | 50,78 | -3,23% | 8.603,00 |
| 06.05.2026 | 53,71 | 53,99 | 51,41 | 52,48 | -2,28% | 11.353,00 |
| 05.05.2026 | 52,66 | 53,82 | 52,48 | 53,70 | 1,98% | 7.390,00 |
| 04.05.2026 | 52,51 | 54,26 | 52,27 | 52,66 | -3,45% | 14.780,00 |
| 30.04.2026 | 53,51 | 54,81 | 52,09 | 54,54 | 1,56% | 9.401,00 |
| 29.04.2026 | 54,39 | 54,93 | 53,53 | 53,70 | -1,26% | 7.738,00 |
| 28.04.2026 | 54,25 | 54,93 | 54,19 | 54,38 | 0,40% | 7.146,00 |
| 27.04.2026 | 54,35 | 54,75 | 53,92 | 54,17 | -0,45% | 6.232,00 |
| 24.04.2026 | 54,11 | 54,65 | 53,91 | 54,41 | 0,56% | 7.816,00 |
| 23.04.2026 | 53,53 | 54,61 | 53,01 | 54,11 | 1,07% | 11.643,00 |
| 22.04.2026 | 53,25 | 54,48 | 53,25 | 53,53 | 0,83% | 9.771,00 |
| 21.04.2026 | 53,01 | 53,66 | 52,91 | 53,09 | 0,16% | 7.861,00 |
| 20.04.2026 | 52,75 | 53,12 | 52,34 | 53,01 | 0,47% | 9.070,00 |
| 17.04.2026 | 53,21 | 53,68 | 52,33 | 52,76 | -0,86% | 11.938,00 |
| 16.04.2026 | 52,81 | 53,67 | 52,77 | 53,21 | 0,94% | 4.786,00 |
| 15.04.2026 | 53,49 | 54,09 | 52,59 | 52,72 | -1,61% | 2.735,00 |
| 14.04.2026 | 54,72 | 55,05 | 53,43 | 53,58 | -2,06% | 12.338,00 |
| 13.04.2026 | 53,96 | 54,94 | 53,93 | 54,70 | 0,32% | 8.441,00 |
| 10.04.2026 | 53,35 | 55,00 | 53,23 | 54,53 | 2,20% | 40.399,00 |
| 09.04.2026 | 51,99 | 53,62 | 51,95 | 53,35 | 1,88% | 15.415,00 |
| 08.04.2026 | 52,11 | 53,97 | 50,81 | 52,37 | 0,41% | 13.627,00 |
| 07.04.2026 | 50,86 | 52,49 | 50,53 | 52,15 | 2,56% | 11.873,00 |
| 02.04.2026 | 49,91 | 51,38 | 49,90 | 50,85 | 0,02% | 2.427,00 |
| 01.04.2026 | 52,87 | 53,20 | 50,65 | 50,84 | -3,66% | 10.549,00 |
| 31.03.2026 | 52,70 | 53,05 | 52,12 | 52,77 | 0,04% | 18.374,00 |
| 30.03.2026 | 51,38 | 52,98 | 51,14 | 52,75 | 2,67% | 24.665,00 |
| 27.03.2026 | 50,84 | 52,19 | 50,47 | 51,38 | 1,56% | 29.121,00 |
| 26.03.2026 | 49,54 | 51,05 | 49,33 | 50,59 | 1,39% | 19.287,00 |
| 25.03.2026 | 49,00 | 50,07 | 48,88 | 49,90 | 1,98% | 13.482,00 |
| 24.03.2026 | 47,07 | 49,15 | 46,93 | 48,93 | 3,60% | 7.273,00 |
| 23.03.2026 | 45,09 | 47,86 | 44,73 | 47,23 | 4,23% | 8.244,00 |
| 20.03.2026 | 46,46 | 46,89 | 45,22 | 45,31 | -2,39% | 4.898,00 |
| 19.03.2026 | 47,56 | 47,56 | 45,81 | 46,42 | -2,40% | 5.102,00 |
| 18.03.2026 | 49,09 | 49,61 | 47,47 | 47,56 | -2,49% | 7.706,00 |
| 17.03.2026 | 48,57 | 48,93 | 47,90 | 48,78 | 0,74% | 1.600,00 |
| 16.03.2026 | 48,19 | 48,54 | 47,50 | 48,42 | 0,47% | 1.792,00 |
| 13.03.2026 | 48,31 | 49,27 | 47,94 | 48,19 | -0,24% | 6.047,00 |
| 12.03.2026 | 46,29 | 48,69 | 45,66 | 48,31 | 4,36% | 12.597,00 |
| 11.03.2026 | 45,79 | 46,78 | 45,41 | 46,29 | 1,16% | 7.711,00 |
| 10.03.2026 | 46,07 | 46,35 | 45,48 | 45,76 | -1,08% | 14.149,00 |
| 09.03.2026 | 45,01 | 46,33 | 43,51 | 46,26 | 2,25% | 19.866,00 |
| 06.03.2026 | 46,28 | 46,76 | 44,69 | 45,24 | -2,36% | 12.539,00 |
| 05.03.2026 | 46,27 | 46,96 | 45,59 | 46,33 | 0,14% | 5.040,00 |
| 04.03.2026 | 45,89 | 46,68 | 45,14 | 46,27 | 0,83% | 9.628,00 |
| 03.03.2026 | 47,24 | 47,24 | 44,56 | 45,89 | -2,91% | 26.598,00 |
| 02.03.2026 | 47,72 | 47,96 | 46,53 | 47,26 | -2,73% | 23.045,00 |
| 27.02.2026 | 49,65 | 49,65 | 47,01 | 48,59 | -2,15% | 38.384,00 |
| 26.02.2026 | 48,99 | 50,23 | 48,54 | 49,65 | 1,36% | 13.639,00 |
| 25.02.2026 | 48,87 | 49,24 | 48,62 | 48,99 | 0,24% | 9.422,00 |
| 24.02.2026 | 49,17 | 49,80 | 48,69 | 48,87 | -0,59% | 11.749,00 |
| 23.02.2026 | 48,85 | 49,18 | 48,50 | 49,16 | 0,63% | 11.033,00 |
| 20.02.2026 | 48,55 | 49,39 | 48,55 | 48,85 | 0,62% | 9.377,00 |
| 19.02.2026 | 49,32 | 49,41 | 48,48 | 48,55 | -1,48% | 19.184,00 |
| 18.02.2026 | 50,82 | 50,89 | 49,19 | 49,28 | -3,01% | 25.028,00 |
| 17.02.2026 | 50,62 | 51,27 | 50,45 | 50,81 | 0,04% | 2.494,00 |
| 16.02.2026 | 50,80 | 51,09 | 50,41 | 50,79 | -0,02% | 6.852,00 |
| 13.02.2026 | 51,32 | 51,44 | 50,31 | 50,80 | -0,72% | 6.482,00 |
| 12.02.2026 | 51,84 | 52,68 | 50,93 | 51,17 | -0,99% | 37.815,00 |
| 11.02.2026 | 51,22 | 51,79 | 50,50 | 51,68 | 1,08% | 11.474,00 |
| 10.02.2026 | 48,82 | 51,27 | 48,58 | 51,13 | 4,73% | 31.306,00 |
| 09.02.2026 | 48,20 | 48,88 | 48,05 | 48,82 | 1,44% | 5.409,00 |
| 06.02.2026 | 49,01 | 49,05 | 47,91 | 48,13 | -1,73% | 36.628,00 |
| 05.02.2026 | 49,64 | 49,98 | 48,23 | 48,97 | -1,25% | 13.500,00 |
| 04.02.2026 | 47,38 | 49,87 | 47,30 | 49,59 | 4,68% | 42.670,00 |
| 03.02.2026 | 46,67 | 47,50 | 46,36 | 47,38 | 1,58% | 13.056,00 |
| 02.02.2026 | 45,72 | 46,94 | 45,50 | 46,64 | 1,60% | 16.094,00 |
| 30.01.2026 | 46,08 | 46,17 | 45,69 | 45,91 | -0,38% | 13.282,00 |
| 29.01.2026 | 45,96 | 46,67 | 45,73 | 46,08 | 0,12% | 13.579,00 |
| 28.01.2026 | 45,92 | 46,28 | 45,55 | 46,03 | 0,23% | 9.719,00 |
| 27.01.2026 | 46,34 | 46,50 | 45,17 | 45,92 | -0,75% | 23.399,00 |
| 26.01.2026 | 46,07 | 46,61 | 45,81 | 46,27 | 0,42% | 11.615,00 |
| 23.01.2026 | 45,38 | 46,17 | 45,01 | 46,07 | 1,36% | 10.012,00 |
| 22.01.2026 | 45,62 | 46,72 | 45,25 | 45,45 | -0,32% | 40.385,00 |
| 21.01.2026 | 43,58 | 45,72 | 43,56 | 45,60 | 4,83% | 18.454,00 |
| 20.01.2026 | 44,09 | 44,09 | 43,33 | 43,50 | -1,34% | 17.895,00 |