41,850€
-0,45%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,13 | 42,13 | 41,78 | 41,98 | -0,29% | 13.059,00 |
| 05.06.2025 | 42,12 | 42,29 | 41,68 | 42,10 | 0,00% | 7.059,00 |
| 04.06.2025 | 42,15 | 42,64 | 41,88 | 42,10 | 0,33% | 15.927,00 |
| 03.06.2025 | 42,39 | 42,39 | 41,50 | 41,96 | -1,27% | 7.733,00 |
| 02.06.2025 | 42,27 | 42,61 | 41,66 | 42,50 | 0,09% | 16.404,00 |
| 30.05.2025 | 43,11 | 43,11 | 42,43 | 42,46 | -0,79% | 7.498,00 |
| 29.05.2025 | 43,10 | 43,34 | 42,68 | 42,80 | 0,54% | 1.870,00 |
| 28.05.2025 | 42,89 | 43,16 | 42,48 | 42,57 | -0,33% | 5.617,00 |
| 27.05.2025 | 42,19 | 42,99 | 42,19 | 42,71 | 0,92% | 7.383,00 |
| 26.05.2025 | 42,38 | 42,38 | 42,05 | 42,32 | 1,76% | 14.748,00 |
| 23.05.2025 | 42,58 | 42,64 | 40,94 | 41,59 | -2,37% | 24.350,00 |
| 22.05.2025 | 42,53 | 43,00 | 42,25 | 42,60 | 0,19% | 6.783,00 |
| 21.05.2025 | 43,26 | 43,26 | 42,50 | 42,52 | -1,73% | 13.920,00 |
| 20.05.2025 | 43,34 | 43,34 | 42,67 | 43,27 | -0,87% | 7.186,00 |
| 19.05.2025 | 43,48 | 43,75 | 43,30 | 43,65 | 0,85% | 7.231,00 |
| 16.05.2025 | 44,33 | 44,66 | 43,08 | 43,28 | -2,54% | 6.730,00 |
| 15.05.2025 | 44,30 | 44,55 | 44,04 | 44,41 | -0,02% | 2.820,00 |
| 14.05.2025 | 44,80 | 45,04 | 44,15 | 44,42 | -0,80% | 3.741,00 |
| 13.05.2025 | 44,51 | 45,39 | 44,49 | 44,78 | 0,20% | 5.354,00 |
| 12.05.2025 | 43,84 | 45,93 | 43,76 | 44,69 | 3,45% | 12.894,00 |
| 09.05.2025 | 42,87 | 43,56 | 42,87 | 43,20 | 0,70% | 9.684,00 |
| 08.05.2025 | 42,38 | 42,90 | 41,80 | 42,90 | 1,32% | 9.930,00 |
| 07.05.2025 | 42,44 | 42,86 | 42,14 | 42,34 | 0,02% | 5.415,00 |
| 06.05.2025 | 42,50 | 42,60 | 41,00 | 42,33 | -0,42% | 29.700,00 |
| 05.05.2025 | 42,55 | 43,00 | 42,25 | 42,51 | -4,45% | 35.185,00 |
| 02.05.2025 | 45,30 | 45,30 | 43,55 | 44,49 | -1,20% | 10.784,00 |
| 30.04.2025 | 45,30 | 45,48 | 44,22 | 45,03 | -1,01% | 6.469,00 |
| 29.04.2025 | 45,74 | 45,99 | 44,95 | 45,49 | -0,33% | 16.247,00 |
| 28.04.2025 | 45,00 | 45,85 | 45,00 | 45,64 | 1,38% | 22.820,00 |
| 25.04.2025 | 44,79 | 45,16 | 44,71 | 45,02 | 0,94% | 20.307,00 |
| 24.04.2025 | 44,36 | 44,60 | 43,42 | 44,60 | 1,16% | 5.080,00 |
| 23.04.2025 | 44,07 | 44,40 | 43,64 | 44,09 | 1,38% | 8.683,00 |
| 22.04.2025 | 41,62 | 43,55 | 41,62 | 43,49 | 2,96% | 12.268,00 |
| 17.04.2025 | 42,14 | 42,29 | 41,60 | 42,24 | 0,96% | 12.541,00 |
| 16.04.2025 | 41,60 | 42,08 | 41,13 | 41,84 | -0,59% | 6.318,00 |
| 15.04.2025 | 42,10 | 42,49 | 41,72 | 42,09 | -0,57% | 13.265,00 |
| 14.04.2025 | 41,95 | 42,33 | 41,43 | 42,33 | 1,39% | 20.756,00 |
| 11.04.2025 | 41,59 | 42,10 | 39,75 | 41,75 | 1,46% | 22.385,00 |
| 10.04.2025 | 43,80 | 44,14 | 40,41 | 41,15 | -5,38% | 25.595,00 |
| 09.04.2025 | 39,78 | 43,50 | 39,09 | 43,49 | 9,77% | 34.043,00 |
| 08.04.2025 | 41,90 | 42,10 | 39,62 | 39,62 | -5,08% | 46.752,00 |
| 07.04.2025 | 40,10 | 42,47 | 37,51 | 41,74 | 0,58% | 84.747,00 |
| 04.04.2025 | 43,30 | 43,65 | 40,58 | 41,50 | -4,49% | 81.688,00 |
| 03.04.2025 | 44,99 | 45,31 | 43,11 | 43,45 | -4,69% | 72.508,00 |
| 02.04.2025 | 46,52 | 46,52 | 45,59 | 45,59 | -2,32% | 7.560,00 |
| 01.04.2025 | 46,07 | 46,78 | 45,95 | 46,68 | 1,10% | 5.862,00 |
| 31.03.2025 | 46,60 | 46,70 | 45,10 | 46,17 | -2,88% | 24.353,00 |
| 28.03.2025 | 47,81 | 48,32 | 47,45 | 47,54 | -0,97% | 6.692,00 |
| 27.03.2025 | 48,90 | 49,04 | 47,46 | 48,00 | -3,03% | 19.512,00 |
| 26.03.2025 | 50,17 | 50,62 | 49,50 | 49,50 | -1,47% | 6.786,00 |
| 25.03.2025 | 49,99 | 50,24 | 49,75 | 50,24 | 0,28% | 3.375,00 |
| 24.03.2025 | 50,62 | 50,94 | 50,06 | 50,10 | -0,54% | 4.038,00 |
| 21.03.2025 | 50,47 | 50,84 | 49,62 | 50,37 | -0,53% | 7.217,00 |
| 20.03.2025 | 52,06 | 52,20 | 50,25 | 50,64 | -2,80% | 9.991,00 |
| 19.03.2025 | 53,35 | 53,35 | 51,78 | 52,10 | -1,72% | 4.840,00 |
| 18.03.2025 | 52,46 | 53,69 | 52,46 | 53,01 | 0,72% | 12.482,00 |
| 17.03.2025 | 52,80 | 52,85 | 52,34 | 52,63 | 0,19% | 8.336,00 |
| 14.03.2025 | 51,58 | 53,65 | 51,43 | 52,53 | 2,62% | 9.929,00 |
| 13.03.2025 | 50,70 | 51,60 | 50,50 | 51,19 | 0,27% | 7.558,00 |
| 12.03.2025 | 50,90 | 51,77 | 50,50 | 51,05 | -2,58% | 17.242,00 |
| 10.03.2025 | 53,82 | 54,30 | 52,19 | 52,40 | -2,80% | 10.733,00 |
| 07.03.2025 | 53,70 | 54,10 | 52,55 | 53,91 | 0,88% | 17.021,00 |
| 06.03.2025 | 53,56 | 54,98 | 52,86 | 53,44 | -0,28% | 67.358,00 |
| 05.03.2025 | 49,55 | 53,68 | 49,55 | 53,59 | 9,03% | 118.452,00 |
| 04.03.2025 | 49,21 | 49,54 | 48,15 | 49,15 | -0,72% | 15.753,00 |
| 03.03.2025 | 49,14 | 51,17 | 48,48 | 49,51 | 1,24% | 19.717,00 |
| 28.02.2025 | 48,32 | 49,91 | 47,41 | 48,90 | -0,29% | 14.270,00 |
| 27.02.2025 | 49,38 | 49,40 | 48,40 | 49,04 | -0,73% | 28.100,00 |
| 26.02.2025 | 49,20 | 49,84 | 49,15 | 49,40 | 1,14% | 8.018,00 |
| 25.02.2025 | 48,75 | 48,94 | 48,56 | 48,85 | 0,25% | 9.333,00 |
| 24.02.2025 | 49,20 | 50,00 | 48,54 | 48,73 | 0,25% | 17.380,00 |
| 21.02.2025 | 47,88 | 49,05 | 47,88 | 48,61 | 1,36% | 5.005,00 |
| 20.02.2025 | 48,04 | 48,87 | 47,83 | 47,96 | -0,25% | 6.618,00 |
| 19.02.2025 | 50,13 | 50,13 | 47,70 | 48,08 | -4,12% | 33.919,00 |
| 18.02.2025 | 50,00 | 50,50 | 49,81 | 50,14 | -1,57% | 27.267,00 |
| 17.02.2025 | 50,70 | 51,42 | 50,53 | 50,94 | 0,10% | 13.054,00 |
| 14.02.2025 | 50,68 | 51,51 | 50,55 | 50,89 | 1,25% | 24.192,00 |
| 13.02.2025 | 49,18 | 50,90 | 49,18 | 50,26 | 2,57% | 156.589,00 |
| 12.02.2025 | 47,04 | 49,08 | 47,04 | 49,00 | 4,03% | 19.937,00 |
| 11.02.2025 | 47,21 | 47,37 | 46,71 | 47,10 | -0,41% | 4.955,00 |
| 10.02.2025 | 47,50 | 47,75 | 47,23 | 47,30 | -0,58% | 12.930,00 |
| 07.02.2025 | 48,10 | 48,86 | 47,07 | 47,57 | -1,20% | 9.840,00 |
| 06.02.2025 | 45,20 | 48,45 | 45,14 | 48,15 | 7,08% | 33.358,00 |
| 05.02.2025 | 45,00 | 45,10 | 44,39 | 44,97 | -0,49% | 4.418,00 |
| 04.02.2025 | 44,71 | 45,20 | 44,40 | 45,19 | 0,76% | 6.781,00 |
| 03.02.2025 | 45,01 | 45,40 | 44,33 | 44,85 | -3,99% | 19.462,00 |
| 31.01.2025 | 47,45 | 47,45 | 46,43 | 46,71 | -1,45% | 4.552,00 |
| 30.01.2025 | 46,70 | 48,00 | 46,70 | 47,40 | 1,09% | 21.185,00 |
| 29.01.2025 | 47,52 | 47,52 | 46,65 | 46,89 | -0,88% | 6.704,00 |
| 28.01.2025 | 46,90 | 47,65 | 46,90 | 47,30 | 0,38% | 10.132,00 |
| 27.01.2025 | 45,81 | 47,16 | 45,50 | 47,12 | 1,01% | 17.839,00 |
| 24.01.2025 | 45,82 | 47,32 | 45,80 | 46,65 | 1,86% | 25.544,00 |
| 23.01.2025 | 45,26 | 45,80 | 45,26 | 45,80 | 1,19% | 19.241,00 |
| 22.01.2025 | 45,61 | 45,71 | 44,99 | 45,26 | -0,68% | 5.338,00 |
| 21.01.2025 | 45,34 | 45,63 | 45,05 | 45,57 | 0,28% | 8.089,00 |
| 20.01.2025 | 44,40 | 45,90 | 43,87 | 45,45 | 2,18% | 19.437,00 |
| 17.01.2025 | 44,11 | 44,92 | 44,11 | 44,48 | 0,52% | 9.807,00 |
| 16.01.2025 | 44,25 | 44,63 | 43,96 | 44,25 | -0,23% | 9.774,00 |
| 15.01.2025 | 42,72 | 44,39 | 42,72 | 44,35 | 4,24% | 38.086,00 |
| 14.01.2025 | 42,34 | 42,75 | 42,34 | 42,54 | 1,64% | 5.490,00 |