48,738€
1,58%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 48,99 | 48,99 | 48,65 | 48,70 | 1,49% | 82.101,00 |
| 10.06.2026 | 48,46 | 48,84 | 47,86 | 47,98 | -1,12% | 1.764.704,00 |
| 09.06.2026 | 48,77 | 48,82 | 48,00 | 48,53 | -0,67% | 2.972.218,00 |
| 08.06.2026 | 50,70 | 50,74 | 48,45 | 48,85 | -4,18% | 3.061.366,00 |
| 05.06.2026 | 50,88 | 51,48 | 50,78 | 50,98 | 0,65% | 1.992.221,00 |
| 04.06.2026 | 51,26 | 51,37 | 50,50 | 50,65 | -0,26% | 1.898.160,00 |
| 03.06.2026 | 50,41 | 50,80 | 50,02 | 50,78 | -0,57% | 2.286.575,00 |
| 02.06.2026 | 50,95 | 51,44 | 50,33 | 51,07 | 0,45% | 1.585.006,00 |
| 01.06.2026 | 50,60 | 51,42 | 50,34 | 50,84 | 0,04% | 2.090.514,00 |
| 29.05.2026 | 50,93 | 51,44 | 50,60 | 50,82 | 0,20% | 4.186.353,00 |
| 28.05.2026 | 50,76 | 51,28 | 50,45 | 50,72 | -0,72% | 1.831.778,00 |
| 27.05.2026 | 51,60 | 51,62 | 50,08 | 51,09 | -0,45% | 2.725.164,00 |
| 26.05.2026 | 51,50 | 51,64 | 51,13 | 51,32 | -0,06% | 1.681.218,00 |
| 25.05.2026 | 51,63 | 51,71 | 50,70 | 51,35 | -0,62% | 1.942.578,00 |
| 22.05.2026 | 51,52 | 52,13 | 51,14 | 51,67 | -0,42% | 3.001.941,00 |
| 21.05.2026 | 50,81 | 52,06 | 50,65 | 51,89 | 1,55% | 2.326.714,00 |
| 20.05.2026 | 52,39 | 52,60 | 51,02 | 51,10 | -2,29% | 3.294.663,00 |
| 19.05.2026 | 52,77 | 53,15 | 52,06 | 52,30 | -1,25% | 2.157.828,00 |
| 18.05.2026 | 52,47 | 53,17 | 52,33 | 52,96 | 0,63% | 1.944.111,00 |
| 15.05.2026 | 52,83 | 53,45 | 52,46 | 52,63 | -1,42% | 2.124.969,00 |
| 14.05.2026 | 53,79 | 54,26 | 53,08 | 53,39 | -1,13% | 1.898.591,00 |
| 13.05.2026 | 53,68 | 54,32 | 53,55 | 54,00 | 1,50% | 2.318.515,00 |
| 12.05.2026 | 53,43 | 53,95 | 52,97 | 53,20 | -0,49% | 2.655.837,00 |
| 11.05.2026 | 51,84 | 54,00 | 51,71 | 53,46 | 3,50% | 3.993.584,00 |
| 08.05.2026 | 50,77 | 51,83 | 50,76 | 51,65 | 1,45% | 3.133.935,00 |
| 07.05.2026 | 52,32 | 52,41 | 50,67 | 50,91 | -3,07% | 4.676.227,00 |
| 06.05.2026 | 53,50 | 53,99 | 51,37 | 52,52 | -1,74% | 5.851.551,00 |
| 05.05.2026 | 52,89 | 53,79 | 52,79 | 53,45 | 1,14% | 3.277.006,00 |
| 04.05.2026 | 52,61 | 54,27 | 52,40 | 52,85 | -3,45% | 3.934.224,00 |
| 30.04.2026 | 53,99 | 54,81 | 53,28 | 54,74 | 1,28% | 3.638.309,00 |
| 29.04.2026 | 54,30 | 54,93 | 54,05 | 54,05 | -0,72% | 2.539.938,00 |
| 28.04.2026 | 54,69 | 54,93 | 54,20 | 54,44 | 0,29% | 2.150.031,00 |
| 27.04.2026 | 53,87 | 54,75 | 53,80 | 54,28 | -0,07% | 1.745.232,00 |
| 24.04.2026 | 54,01 | 54,66 | 53,99 | 54,32 | 0,15% | 2.611.980,00 |
| 23.04.2026 | 53,43 | 54,60 | 53,20 | 54,24 | 1,36% | 2.583.223,00 |
| 22.04.2026 | 53,55 | 54,48 | 53,45 | 53,51 | 0,04% | 2.305.985,00 |
| 21.04.2026 | 52,90 | 53,65 | 52,90 | 53,49 | 1,12% | 1.639.704,00 |
| 20.04.2026 | 52,84 | 53,11 | 52,48 | 52,90 | 0,25% | 2.606.431,00 |
| 17.04.2026 | 53,24 | 53,68 | 52,31 | 52,77 | -1,20% | 4.595.988,00 |
| 16.04.2026 | 53,08 | 53,67 | 52,93 | 53,41 | 0,96% | 1.831.232,00 |
| 15.04.2026 | 53,56 | 54,13 | 52,59 | 52,90 | -1,54% | 3.927.180,00 |
| 14.04.2026 | 54,80 | 55,05 | 53,73 | 53,73 | -1,68% | 3.338.736,00 |
| 13.04.2026 | 54,42 | 54,95 | 54,34 | 54,65 | -0,09% | 2.592.395,00 |
| 10.04.2026 | 53,52 | 55,00 | 53,36 | 54,70 | 2,09% | 4.584.003,00 |
| 09.04.2026 | 52,80 | 53,58 | 52,45 | 53,58 | 2,62% | 3.870.026,00 |
| 08.04.2026 | 52,48 | 52,48 | 50,77 | 52,21 | 0,54% | 4.314.708,00 |
| 07.04.2026 | 50,85 | 52,48 | 50,80 | 51,93 | 2,02% | 3.842.159,00 |
| 02.04.2026 | 50,82 | 51,40 | 50,48 | 50,90 | -0,08% | 2.650.817,00 |
| 01.04.2026 | 52,78 | 52,86 | 50,84 | 50,94 | -2,79% | 4.435.647,00 |
| 31.03.2026 | 52,88 | 53,06 | 52,14 | 52,40 | -1,13% | 3.489.535,00 |
| 30.03.2026 | 52,00 | 53,00 | 51,62 | 53,00 | 1,73% | 4.023.275,00 |
| 27.03.2026 | 51,00 | 52,20 | 50,72 | 52,10 | 2,68% | 4.472.262,00 |
| 26.03.2026 | 49,94 | 51,10 | 49,73 | 50,74 | 1,44% | 3.623.424,00 |
| 25.03.2026 | 49,50 | 50,08 | 49,48 | 50,02 | 2,40% | 2.894.730,00 |
| 24.03.2026 | 47,95 | 48,86 | 47,36 | 48,85 | 4,18% | 3.195.192,00 |
| 23.03.2026 | 45,00 | 47,84 | 44,88 | 46,89 | 1,93% | 4.434.389,00 |
| 20.03.2026 | 46,30 | 46,90 | 45,53 | 46,00 | -0,28% | 5.729.497,00 |
| 19.03.2026 | 47,50 | 47,52 | 45,86 | 46,13 | -4,47% | 4.610.249,00 |
| 18.03.2026 | 49,23 | 49,61 | 47,94 | 48,29 | -1,17% | 2.848.719,00 |
| 17.03.2026 | 48,06 | 48,92 | 47,94 | 48,86 | 1,16% | 2.065.096,00 |
| 16.03.2026 | 48,10 | 48,51 | 47,50 | 48,30 | -0,10% | 2.471.950,00 |
| 13.03.2026 | 48,12 | 49,28 | 48,00 | 48,35 | -0,21% | 3.507.142,00 |
| 12.03.2026 | 46,30 | 48,70 | 45,96 | 48,45 | 4,62% | 4.630.064,00 |
| 11.03.2026 | 45,37 | 46,78 | 45,37 | 46,31 | 1,00% | 2.464.592,00 |
| 10.03.2026 | 46,00 | 46,34 | 45,48 | 45,85 | 2,37% | 2.565.962,00 |
| 09.03.2026 | 44,28 | 45,10 | 43,90 | 44,79 | -1,06% | 3.441.331,00 |
| 06.03.2026 | 46,70 | 46,70 | 44,70 | 45,27 | -2,50% | 5.069.732,00 |
| 05.03.2026 | 46,11 | 46,95 | 45,81 | 46,43 | 0,61% | 3.436.866,00 |
| 04.03.2026 | 45,52 | 46,70 | 45,14 | 46,15 | 1,58% | 4.053.930,00 |
| 03.03.2026 | 46,30 | 46,62 | 44,52 | 45,43 | -4,01% | 6.236.071,00 |
| 02.03.2026 | 47,40 | 47,97 | 46,53 | 47,33 | -2,81% | 5.007.455,00 |
| 27.02.2026 | 48,00 | 49,44 | 46,97 | 48,70 | -1,93% | 5.423.469,00 |
| 26.02.2026 | 48,89 | 50,22 | 48,55 | 49,66 | 1,49% | 3.191.933,00 |
| 25.02.2026 | 48,90 | 49,23 | 48,63 | 48,93 | 0,12% | 1.640.359,00 |
| 24.02.2026 | 49,23 | 49,79 | 48,75 | 48,87 | 0,00% | 1.650.134,00 |
| 23.02.2026 | 48,90 | 49,12 | 48,50 | 48,87 | -0,04% | 1.655.783,00 |
| 20.02.2026 | 48,94 | 49,41 | 48,63 | 48,89 | 0,41% | 2.943.813,00 |
| 19.02.2026 | 49,20 | 49,42 | 48,55 | 48,69 | -2,44% | 3.294.038,00 |
| 18.02.2026 | 50,38 | 50,48 | 49,19 | 49,91 | -1,40% | 3.246.711,00 |
| 17.02.2026 | 51,20 | 51,26 | 50,46 | 50,62 | -0,28% | 1.659.289,00 |
| 16.02.2026 | 50,78 | 51,10 | 50,40 | 50,76 | -0,63% | 1.491.683,00 |
| 13.02.2026 | 51,40 | 51,42 | 50,32 | 51,08 | -0,55% | 2.604.911,00 |
| 12.02.2026 | 51,58 | 52,68 | 51,24 | 51,36 | -0,50% | 3.993.859,00 |
| 11.02.2026 | 51,06 | 51,80 | 50,44 | 51,62 | 1,37% | 3.312.291,00 |
| 10.02.2026 | 49,18 | 51,06 | 49,18 | 50,92 | 4,64% | 4.716.171,00 |
| 09.02.2026 | 48,34 | 48,90 | 48,22 | 48,66 | 1,00% | 1.574.235,00 |
| 06.02.2026 | 48,61 | 48,80 | 47,91 | 48,18 | -1,87% | 2.663.312,00 |
| 05.02.2026 | 49,80 | 49,99 | 48,22 | 49,10 | -1,33% | 4.043.332,00 |
| 04.02.2026 | 48,12 | 49,89 | 47,91 | 49,76 | 4,98% | 5.854.803,00 |
| 03.02.2026 | 46,96 | 47,43 | 46,37 | 47,40 | 1,65% | 2.408.849,00 |
| 02.02.2026 | 45,81 | 46,93 | 45,64 | 46,63 | 1,46% | 2.470.515,00 |
| 30.01.2026 | 46,10 | 46,16 | 45,68 | 45,96 | 0,00% | 2.150.871,00 |
| 29.01.2026 | 46,70 | 46,70 | 45,73 | 45,96 | 0,04% | 1.914.989,00 |
| 28.01.2026 | 45,68 | 46,27 | 45,58 | 45,94 | -0,35% | 1.655.404,00 |
| 27.01.2026 | 46,16 | 46,26 | 45,17 | 46,10 | -0,52% | 2.196.771,00 |
| 26.01.2026 | 45,96 | 46,61 | 45,74 | 46,34 | 0,52% | 2.018.515,00 |
| 23.01.2026 | 45,70 | 46,18 | 45,41 | 46,10 | -0,90% | 2.215.814,00 |
| 22.01.2026 | 45,80 | 46,71 | 45,60 | 46,52 | 2,58% | 3.156.857,00 |
| 21.01.2026 | 43,85 | 45,51 | 43,80 | 45,35 | 3,97% | 3.259.897,00 |
| 20.01.2026 | 43,90 | 43,98 | 43,33 | 43,62 | -1,02% | 2.268.299,00 |