43,420€
-1,56%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 43,91 | 44,08 | 42,92 | 43,47 | -1,45% | 2.171.069,00 |
| 13.11.2025 | 43,90 | 44,30 | 43,77 | 44,11 | 0,85% | 1.768.287,00 |
| 12.11.2025 | 43,55 | 44,10 | 43,43 | 43,74 | 0,39% | 1.704.371,00 |
| 11.11.2025 | 43,09 | 43,61 | 42,98 | 43,57 | 1,28% | 1.806.836,00 |
| 10.11.2025 | 42,99 | 43,52 | 42,90 | 43,02 | 1,18% | 1.909.674,00 |
| 07.11.2025 | 43,13 | 43,20 | 42,20 | 42,52 | -0,89% | 1.786.497,00 |
| 06.11.2025 | 43,11 | 43,35 | 42,79 | 42,90 | -0,28% | 1.680.080,00 |
| 05.11.2025 | 41,70 | 43,22 | 41,48 | 43,02 | 2,80% | 2.758.041,00 |
| 04.11.2025 | 42,57 | 42,64 | 41,73 | 41,85 | -2,52% | 3.186.319,00 |
| 03.11.2025 | 42,63 | 43,78 | 42,47 | 42,93 | 0,33% | 1.936.943,00 |
| 31.10.2025 | 43,00 | 43,11 | 42,62 | 42,79 | -0,53% | 1.775.118,00 |
| 30.10.2025 | 43,71 | 43,78 | 42,98 | 43,02 | -1,60% | 2.102.565,00 |
| 29.10.2025 | 43,83 | 44,72 | 43,52 | 43,72 | 1,65% | 3.510.380,00 |
| 28.10.2025 | 43,14 | 43,26 | 42,89 | 43,01 | -0,90% | 1.597.782,00 |
| 27.10.2025 | 43,80 | 43,92 | 43,31 | 43,40 | -0,73% | 1.215.621,00 |
| 24.10.2025 | 43,74 | 44,14 | 43,25 | 43,72 | 0,02% | 2.038.068,00 |
| 23.10.2025 | 43,03 | 44,00 | 42,92 | 43,71 | 1,39% | 3.159.595,00 |
| 22.10.2025 | 43,29 | 43,45 | 42,85 | 43,11 | -0,16% | 2.141.677,00 |
| 21.10.2025 | 43,85 | 43,85 | 42,99 | 43,18 | -1,37% | 1.681.956,00 |
| 20.10.2025 | 43,54 | 43,88 | 43,32 | 43,78 | 0,64% | 1.716.281,00 |
| 17.10.2025 | 42,76 | 43,80 | 42,68 | 43,50 | 0,72% | 2.500.603,00 |
| 16.10.2025 | 42,80 | 43,19 | 42,33 | 43,19 | 1,53% | 1.720.327,00 |
| 15.10.2025 | 42,00 | 42,74 | 42,00 | 42,54 | 2,28% | 2.134.788,00 |
| 14.10.2025 | 41,87 | 42,25 | 41,54 | 41,59 | -2,55% | 2.842.189,00 |
| 13.10.2025 | 42,69 | 43,01 | 42,47 | 42,68 | 1,14% | 1.653.400,00 |
| 10.10.2025 | 42,90 | 43,88 | 42,20 | 42,20 | -1,79% | 4.786.308,00 |
| 09.10.2025 | 43,25 | 43,78 | 42,97 | 42,97 | -0,42% | 1.718.326,00 |
| 08.10.2025 | 43,58 | 43,75 | 43,15 | 43,15 | -1,93% | 2.113.811,00 |
| 07.10.2025 | 44,06 | 44,30 | 43,67 | 44,00 | 0,16% | 1.432.003,00 |
| 06.10.2025 | 44,21 | 45,03 | 43,38 | 43,93 | -0,77% | 3.770.759,00 |
| 03.10.2025 | 43,80 | 44,38 | 43,61 | 44,27 | 1,40% | 2.289.976,00 |
| 02.10.2025 | 43,12 | 43,90 | 43,00 | 43,66 | 1,99% | 2.973.446,00 |
| 01.10.2025 | 42,06 | 42,93 | 42,06 | 42,81 | 0,99% | 1.862.496,00 |
| 30.09.2025 | 42,36 | 42,46 | 42,02 | 42,39 | -0,47% | 1.541.749,00 |
| 29.09.2025 | 42,50 | 42,71 | 42,20 | 42,59 | 0,24% | 1.636.091,00 |
| 26.09.2025 | 42,02 | 42,49 | 41,82 | 42,49 | 0,95% | 1.888.056,00 |
| 25.09.2025 | 42,35 | 42,48 | 41,61 | 42,09 | -0,82% | 2.587.874,00 |
| 24.09.2025 | 42,65 | 42,71 | 42,12 | 42,44 | -0,96% | 3.074.489,00 |
| 23.09.2025 | 42,27 | 43,00 | 42,14 | 42,85 | 1,56% | 1.825.203,00 |
| 22.09.2025 | 42,55 | 42,60 | 42,07 | 42,19 | -1,47% | 2.198.433,00 |
| 19.09.2025 | 43,01 | 43,53 | 42,69 | 42,82 | -0,33% | 5.232.554,00 |
| 18.09.2025 | 43,00 | 43,41 | 42,78 | 42,96 | -1,22% | 2.317.065,00 |
| 17.09.2025 | 43,59 | 43,76 | 42,99 | 43,49 | -0,39% | 2.020.254,00 |
| 16.09.2025 | 43,83 | 44,02 | 43,46 | 43,66 | -0,77% | 1.456.992,00 |
| 15.09.2025 | 44,14 | 44,39 | 43,63 | 44,00 | 0,32% | 1.312.374,00 |
| 12.09.2025 | 43,95 | 44,22 | 43,58 | 43,86 | 0,14% | 1.176.968,00 |
| 11.09.2025 | 43,63 | 44,07 | 43,26 | 43,80 | 0,23% | 672.434,00 |
| 10.09.2025 | 44,15 | 44,41 | 43,64 | 43,70 | -0,21% | 633.735,00 |
| 09.09.2025 | 44,20 | 44,47 | 43,41 | 43,79 | -0,41% | 894.420,00 |
| 08.09.2025 | 44,17 | 44,25 | 43,74 | 43,97 | 0,37% | 517.050,00 |
| 05.09.2025 | 44,36 | 44,47 | 43,66 | 43,81 | -0,43% | 1.928.583,00 |
| 04.09.2025 | 44,42 | 44,76 | 43,75 | 44,00 | -1,41% | 2.367.257,00 |
| 03.09.2025 | 45,12 | 45,28 | 44,63 | 44,63 | -0,62% | 1.540.369,00 |
| 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 |