44,670€
-0,53%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 45,12 | 45,28 | 44,67 | 44,70 | -0,47% | 777.941,00 |
| 02.09.2025 | 45,09 | 45,45 | 44,77 | 44,91 | -0,90% | 1.805.657,00 |
| 01.09.2025 | 45,50 | 45,58 | 45,18 | 45,32 | -0,09% | 971.948,00 |
| 29.08.2025 | 45,72 | 45,93 | 44,99 | 45,36 | -1,15% | 2.083.578,00 |
| 28.08.2025 | 46,43 | 46,72 | 45,78 | 45,89 | -0,58% | 1.340.341,00 |
| 27.08.2025 | 47,33 | 47,48 | 45,97 | 46,16 | -2,55% | 1.924.851,00 |
| 26.08.2025 | 46,92 | 47,92 | 46,71 | 47,37 | 0,11% | 1.775.552,00 |
| 25.08.2025 | 47,96 | 48,11 | 47,22 | 47,32 | -1,54% | 1.728.447,00 |
| 22.08.2025 | 47,34 | 48,30 | 47,34 | 48,06 | 1,22% | 1.775.025,00 |
| 21.08.2025 | 48,10 | 48,30 | 47,14 | 47,48 | -1,35% | 2.166.872,00 |
| 20.08.2025 | 47,83 | 48,40 | 47,37 | 48,13 | 1,18% | 2.578.826,00 |
| 19.08.2025 | 46,29 | 47,79 | 46,26 | 47,57 | 2,63% | 2.308.492,00 |
| 18.08.2025 | 45,83 | 46,44 | 45,76 | 46,35 | 0,41% | 1.646.185,00 |
| 15.08.2025 | 46,38 | 46,89 | 46,16 | 46,16 | 0,63% | 2.934.263,00 |
| 14.08.2025 | 45,49 | 46,11 | 45,35 | 45,87 | 0,39% | 2.225.025,00 |
| 13.08.2025 | 44,84 | 45,69 | 44,56 | 45,69 | 1,94% | 2.049.039,00 |
| 12.08.2025 | 44,90 | 44,99 | 44,25 | 44,82 | 0,16% | 1.735.912,00 |
| 11.08.2025 | 45,73 | 45,82 | 44,58 | 44,75 | -1,61% | 1.899.705,00 |
| 08.08.2025 | 45,10 | 45,68 | 44,57 | 45,48 | 1,61% | 2.142.146,00 |
| 07.08.2025 | 43,00 | 45,42 | 42,91 | 44,76 | 4,73% | 5.089.520,00 |
| 06.08.2025 | 42,57 | 43,23 | 42,48 | 42,74 | 0,56% | 1.635.416,00 |
| 05.08.2025 | 41,80 | 42,50 | 41,73 | 42,50 | 1,97% | 1.662.087,00 |
| 04.08.2025 | 42,01 | 42,13 | 41,68 | 41,68 | -0,22% | 2.261.151,00 |
| 01.08.2025 | 42,85 | 42,90 | 41,63 | 41,77 | -3,22% | 3.867.549,00 |
| 31.07.2025 | 43,71 | 44,09 | 43,02 | 43,16 | -1,80% | 3.124.735,00 |
| 30.07.2025 | 44,07 | 44,82 | 43,55 | 43,95 | 0,11% | 2.259.644,00 |
| 29.07.2025 | 44,70 | 44,80 | 43,76 | 43,90 | -2,16% | 2.828.485,00 |
| 28.07.2025 | 46,44 | 46,52 | 44,44 | 44,87 | -1,71% | 3.467.609,00 |
| 25.07.2025 | 45,45 | 46,06 | 44,93 | 45,65 | -0,20% | 2.755.010,00 |
| 24.07.2025 | 46,00 | 46,42 | 45,64 | 45,74 | 1,64% | 4.133.779,00 |
| 23.07.2025 | 44,46 | 45,17 | 44,19 | 45,00 | 3,42% | 3.969.946,00 |
| 22.07.2025 | 43,33 | 43,71 | 42,95 | 43,51 | 0,05% | 1.967.952,00 |
| 21.07.2025 | 42,67 | 43,68 | 42,52 | 43,49 | 2,33% | 2.397.929,00 |
| 18.07.2025 | 42,84 | 43,15 | 42,42 | 42,50 | -0,07% | 2.837.878,00 |
| 17.07.2025 | 42,45 | 42,91 | 42,20 | 42,53 | 1,21% | 1.998.724,00 |
| 16.07.2025 | 42,97 | 43,08 | 41,91 | 42,02 | -3,07% | 2.689.576,00 |
| 15.07.2025 | 42,88 | 43,75 | 42,84 | 43,35 | 1,36% | 2.120.111,00 |
| 14.07.2025 | 42,61 | 44,21 | 42,50 | 42,77 | -1,29% | 3.440.441,00 |
| 11.07.2025 | 43,88 | 44,00 | 43,02 | 43,33 | -1,79% | 2.708.692,00 |
| 10.07.2025 | 43,88 | 44,62 | 43,62 | 44,12 | 1,38% | 3.514.707,00 |
| 09.07.2025 | 42,67 | 44,29 | 42,48 | 43,52 | 2,62% | 4.518.704,00 |
| 08.07.2025 | 41,48 | 42,74 | 41,21 | 42,41 | 2,59% | 3.460.879,00 |
| 07.07.2025 | 41,76 | 41,82 | 41,30 | 41,34 | -0,82% | 2.058.043,00 |
| 04.07.2025 | 41,90 | 41,94 | 41,50 | 41,68 | -1,23% | 2.145.754,00 |
| 03.07.2025 | 43,40 | 43,52 | 42,06 | 42,20 | -2,18% | 2.954.026,00 |
| 02.07.2025 | 42,39 | 43,17 | 42,16 | 43,14 | 2,52% | 3.467.714,00 |
| 01.07.2025 | 41,95 | 42,15 | 41,32 | 42,08 | 0,53% | 2.842.130,00 |
| 30.06.2025 | 42,95 | 42,99 | 41,81 | 41,86 | -2,38% | 2.864.216,00 |
| 27.06.2025 | 42,15 | 42,99 | 42,13 | 42,88 | 2,46% | 2.183.034,00 |
| 26.06.2025 | 41,50 | 41,95 | 41,09 | 41,85 | 0,72% | 2.177.932,00 |
| 25.06.2025 | 42,79 | 42,79 | 41,45 | 41,55 | -2,33% | 2.663.046,00 |
| 24.06.2025 | 42,37 | 42,72 | 42,19 | 42,54 | 3,05% | 2.774.602,00 |
| 23.06.2025 | 41,30 | 41,73 | 40,97 | 41,28 | -0,48% | 1.950.979,00 |
| 20.06.2025 | 41,79 | 42,05 | 41,48 | 41,48 | 0,07% | 5.859.065,00 |
| 19.06.2025 | 41,78 | 41,95 | 41,45 | 41,45 | -1,50% | 1.566.735,00 |
| 18.06.2025 | 42,55 | 42,59 | 41,73 | 42,08 | -1,15% | 1.917.932,00 |
| 17.06.2025 | 42,12 | 43,05 | 42,05 | 42,57 | 0,35% | 2.101.040,00 |
| 16.06.2025 | 42,07 | 42,51 | 41,80 | 42,42 | 0,71% | 1.783.857,00 |
| 13.06.2025 | 41,48 | 42,17 | 41,33 | 42,12 | -1,34% | 3.282.089,00 |
| 12.06.2025 | 42,55 | 43,04 | 42,26 | 42,69 | -0,81% | 2.012.306,00 |
| 11.06.2025 | 43,50 | 43,90 | 43,03 | 43,04 | -1,03% | 2.671.457,00 |
| 10.06.2025 | 42,48 | 43,51 | 42,28 | 43,49 | 2,81% | 2.886.224,00 |
| 09.06.2025 | 41,87 | 42,30 | 41,74 | 42,30 | 1,08% | 1.661.357,00 |
| 06.06.2025 | 41,99 | 42,07 | 41,67 | 41,85 | -0,36% | 1.876.792,00 |
| 05.06.2025 | 42,19 | 42,41 | 41,63 | 42,00 | -0,21% | 1.488.794,00 |
| 04.06.2025 | 42,33 | 42,69 | 41,86 | 42,09 | 0,26% | 2.972.697,00 |
| 03.06.2025 | 42,10 | 42,25 | 41,45 | 41,98 | -0,21% | 1.880.499,00 |
| 02.06.2025 | 42,08 | 42,26 | 41,51 | 42,07 | -0,78% | 2.302.756,00 |
| 30.05.2025 | 42,66 | 43,19 | 42,30 | 42,40 | -0,52% | 3.352.010,00 |
| 29.05.2025 | 43,08 | 43,38 | 42,39 | 42,62 | 0,24% | 1.645.837,00 |
| 28.05.2025 | 42,97 | 43,23 | 42,52 | 42,52 | -0,82% | 2.029.585,00 |
| 27.05.2025 | 42,39 | 42,90 | 42,29 | 42,87 | 1,20% | 1.965.150,00 |
| 26.05.2025 | 42,27 | 42,49 | 42,03 | 42,36 | 2,29% | 1.745.754,00 |
| 23.05.2025 | 42,52 | 42,54 | 40,75 | 41,41 | -2,38% | 4.607.914,00 |
| 22.05.2025 | 42,79 | 43,09 | 42,12 | 42,42 | -1,21% | 2.248.214,00 |
| 21.05.2025 | 43,23 | 43,25 | 42,48 | 42,94 | -0,97% | 2.431.593,00 |
| 20.05.2025 | 43,11 | 43,41 | 42,64 | 43,36 | -0,60% | 3.231.469,00 |
| 19.05.2025 | 43,31 | 43,86 | 43,26 | 43,62 | 0,51% | 1.480.568,00 |
| 16.05.2025 | 44,60 | 44,65 | 43,02 | 43,40 | -2,25% | 3.270.937,00 |
| 15.05.2025 | 44,00 | 44,69 | 43,90 | 44,40 | -0,29% | 1.983.937,00 |
| 14.05.2025 | 45,17 | 45,30 | 44,22 | 44,53 | -1,68% | 3.048.259,00 |
| 13.05.2025 | 44,55 | 45,38 | 44,42 | 45,29 | 1,48% | 2.432.621,00 |
| 12.05.2025 | 44,12 | 45,97 | 44,10 | 44,63 | 3,19% | 5.899.888,00 |
| 09.05.2025 | 43,30 | 43,68 | 43,02 | 43,25 | 0,91% | 2.950.424,00 |
| 08.05.2025 | 42,35 | 42,92 | 41,59 | 42,86 | 1,47% | 2.737.378,00 |
| 07.05.2025 | 42,05 | 42,89 | 41,97 | 42,24 | -0,33% | 2.568.258,00 |
| 06.05.2025 | 42,60 | 42,71 | 40,88 | 42,38 | -0,24% | 4.828.086,00 |
| 05.05.2025 | 42,35 | 42,68 | 42,16 | 42,48 | -4,30% | 3.714.877,00 |
| 02.05.2025 | 44,30 | 44,72 | 43,45 | 44,39 | -0,54% | 5.518.533,00 |
| 30.04.2025 | 45,31 | 45,57 | 44,10 | 44,63 | -1,35% | 4.126.086,00 |
| 29.04.2025 | 45,69 | 45,75 | 45,08 | 45,24 | -0,53% | 2.033.744,00 |
| 28.04.2025 | 45,35 | 45,88 | 45,04 | 45,48 | 1,25% | 2.453.285,00 |
| 25.04.2025 | 44,99 | 45,45 | 44,65 | 44,92 | 0,85% | 3.662.188,00 |
| 24.04.2025 | 43,90 | 44,54 | 43,37 | 44,54 | 0,79% | 2.318.485,00 |
| 23.04.2025 | 43,94 | 44,71 | 43,80 | 44,19 | 2,43% | 3.926.977,00 |
| 22.04.2025 | 42,27 | 43,27 | 41,90 | 43,14 | 2,84% | 2.969.784,00 |
| 17.04.2025 | 42,01 | 42,45 | 41,55 | 41,95 | -0,12% | 2.296.498,00 |
| 16.04.2025 | 41,45 | 42,00 | 41,08 | 42,00 | 0,12% | 2.519.441,00 |
| 15.04.2025 | 42,11 | 42,54 | 41,76 | 41,95 | -0,14% | 2.244.147,00 |
| 14.04.2025 | 41,92 | 42,12 | 41,36 | 42,01 | 3,12% | 2.599.796,00 |