45,240€
-2,29%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 46,75 | 46,75 | 44,80 | 45,36 | -2,03% | 10.289,00 |
| 05.03.2026 | 45,86 | 46,94 | 45,58 | 46,30 | 0,33% | 6.938,00 |
| 04.03.2026 | 45,51 | 46,61 | 45,23 | 46,15 | 0,87% | 20.287,00 |
| 03.03.2026 | 46,60 | 46,82 | 44,63 | 45,75 | -3,01% | 21.401,00 |
| 02.03.2026 | 46,65 | 47,85 | 46,65 | 47,17 | -3,00% | 13.034,00 |
| 27.02.2026 | 48,49 | 49,22 | 47,50 | 48,63 | -2,53% | 14.745,00 |
| 26.02.2026 | 48,95 | 50,20 | 48,80 | 49,89 | 2,32% | 9.805,00 |
| 25.02.2026 | 48,99 | 49,13 | 48,76 | 48,76 | 0,18% | 9.872,00 |
| 24.02.2026 | 48,80 | 49,57 | 48,67 | 48,67 | -0,39% | 5.890,00 |
| 23.02.2026 | 48,50 | 48,99 | 48,50 | 48,86 | -0,16% | 20.995,00 |
| 20.02.2026 | 48,60 | 49,28 | 48,60 | 48,94 | 0,64% | 9.173,00 |
| 19.02.2026 | 49,29 | 49,30 | 48,46 | 48,63 | -1,28% | 12.710,00 |
| 18.02.2026 | 50,36 | 50,70 | 49,26 | 49,26 | -2,26% | 14.992,00 |
| 17.02.2026 | 50,90 | 51,20 | 50,40 | 50,40 | -0,43% | 4.624,00 |
| 16.02.2026 | 50,70 | 51,02 | 50,42 | 50,62 | -0,35% | 5.333,00 |
| 13.02.2026 | 51,30 | 51,40 | 50,34 | 50,80 | -0,82% | 9.183,00 |
| 12.02.2026 | 51,62 | 52,66 | 50,98 | 51,22 | -0,70% | 42.620,00 |
| 11.02.2026 | 51,10 | 51,76 | 50,60 | 51,58 | 0,90% | 46.297,00 |
| 10.02.2026 | 48,77 | 51,16 | 48,77 | 51,12 | 4,97% | 67.602,00 |
| 09.02.2026 | 48,11 | 48,76 | 48,11 | 48,70 | 1,08% | 3.770,00 |
| 06.02.2026 | 49,00 | 49,00 | 48,11 | 48,18 | -1,55% | 8.800,00 |
| 05.02.2026 | 49,70 | 49,80 | 48,34 | 48,94 | -1,23% | 14.351,00 |
| 04.02.2026 | 47,24 | 49,80 | 47,23 | 49,55 | 4,32% | 44.823,00 |
| 03.02.2026 | 46,66 | 47,50 | 46,55 | 47,50 | 2,13% | 23.470,00 |
| 02.02.2026 | 45,60 | 46,81 | 45,60 | 46,51 | 1,53% | 11.739,00 |
| 30.01.2026 | 45,93 | 46,07 | 45,75 | 45,81 | -0,48% | 10.734,00 |
| 29.01.2026 | 46,08 | 46,52 | 45,77 | 46,03 | 0,26% | 21.183,00 |
| 28.01.2026 | 45,86 | 46,25 | 45,74 | 45,91 | 0,22% | 9.156,00 |
| 27.01.2026 | 46,38 | 46,38 | 45,27 | 45,81 | -1,06% | 7.206,00 |
| 26.01.2026 | 45,83 | 46,57 | 45,80 | 46,30 | 0,63% | 15.868,00 |
| 23.01.2026 | 45,03 | 46,15 | 45,03 | 46,01 | 1,23% | 10.905,00 |
| 22.01.2026 | 45,44 | 46,64 | 45,31 | 45,45 | -0,42% | 33.098,00 |
| 21.01.2026 | 43,76 | 45,65 | 43,76 | 45,64 | 4,78% | 15.502,00 |
| 20.01.2026 | 43,70 | 43,91 | 43,33 | 43,56 | -1,36% | 9.177,00 |
| 19.01.2026 | 43,50 | 44,34 | 43,50 | 44,16 | -1,54% | 13.782,00 |
| 16.01.2026 | 46,21 | 46,21 | 44,50 | 44,85 | -2,73% | 10.340,00 |
| 15.01.2026 | 45,88 | 46,41 | 45,73 | 46,11 | 1,14% | 7.132,00 |
| 14.01.2026 | 44,62 | 45,65 | 44,62 | 45,59 | 2,24% | 8.859,00 |
| 13.01.2026 | 44,77 | 45,04 | 44,50 | 44,59 | -0,49% | 7.841,00 |
| 12.01.2026 | 45,00 | 45,09 | 44,50 | 44,81 | -0,36% | 7.460,00 |
| 09.01.2026 | 44,25 | 45,15 | 44,06 | 44,97 | 1,49% | 15.036,00 |
| 08.01.2026 | 44,04 | 44,57 | 43,65 | 44,31 | 0,23% | 10.660,00 |
| 07.01.2026 | 44,66 | 44,92 | 44,16 | 44,21 | -0,79% | 6.131,00 |
| 06.01.2026 | 44,00 | 45,00 | 43,80 | 44,56 | 1,57% | 7.068,00 |
| 05.01.2026 | 44,82 | 44,99 | 43,71 | 43,87 | -2,05% | 11.530,00 |
| 02.01.2026 | 44,33 | 44,79 | 44,23 | 44,79 | 0,63% | 31.239,00 |
| 30.12.2025 | 44,01 | 44,53 | 44,01 | 44,51 | 0,82% | 6.888,00 |
| 29.12.2025 | 43,80 | 44,40 | 43,59 | 44,15 | 1,15% | 7.652,00 |
| 23.12.2025 | 43,59 | 43,97 | 43,55 | 43,65 | -0,23% | 6.443,00 |
| 22.12.2025 | 43,71 | 44,17 | 43,49 | 43,75 | -0,25% | 10.108,00 |
| 19.12.2025 | 43,78 | 44,08 | 43,73 | 43,86 | -0,11% | 6.218,00 |
| 18.12.2025 | 44,20 | 44,20 | 43,89 | 43,91 | -0,68% | 5.445,00 |
| 17.12.2025 | 44,45 | 44,45 | 44,03 | 44,21 | -0,76% | 3.901,00 |
| 16.12.2025 | 44,01 | 45,31 | 44,01 | 44,55 | 0,79% | 9.498,00 |
| 15.12.2025 | 44,81 | 45,04 | 43,92 | 44,20 | -1,25% | 9.001,00 |
| 12.12.2025 | 44,64 | 45,20 | 44,49 | 44,76 | 0,74% | 6.052,00 |
| 11.12.2025 | 43,01 | 44,59 | 43,01 | 44,43 | 2,85% | 11.862,00 |
| 10.12.2025 | 43,38 | 43,47 | 42,89 | 43,20 | 0,30% | 6.705,00 |
| 09.12.2025 | 43,21 | 43,50 | 42,85 | 43,07 | -0,44% | 5.584,00 |
| 08.12.2025 | 43,50 | 43,70 | 43,13 | 43,26 | -1,46% | 8.260,00 |
| 05.12.2025 | 43,22 | 43,90 | 42,85 | 43,90 | 2,09% | 5.476,00 |
| 04.12.2025 | 44,01 | 44,16 | 42,70 | 43,00 | -2,96% | 20.507,00 |
| 03.12.2025 | 45,21 | 45,21 | 44,31 | 44,31 | -1,99% | 4.136,00 |
| 02.12.2025 | 44,83 | 46,03 | 44,83 | 45,21 | 1,46% | 14.373,00 |
| 01.12.2025 | 44,69 | 44,88 | 44,48 | 44,56 | -0,42% | 5.428,00 |
| 28.11.2025 | 44,46 | 44,90 | 44,46 | 44,75 | 0,36% | 8.361,00 |
| 27.11.2025 | 44,52 | 44,78 | 44,37 | 44,59 | -0,13% | 3.837,00 |
| 26.11.2025 | 45,00 | 45,00 | 44,17 | 44,65 | -0,18% | 2.833,00 |
| 25.11.2025 | 44,30 | 45,00 | 43,76 | 44,73 | 1,02% | 10.627,00 |
| 24.11.2025 | 43,24 | 44,51 | 43,24 | 44,28 | 0,80% | 14.519,00 |
| 21.11.2025 | 42,24 | 43,96 | 42,24 | 43,93 | 3,71% | 9.897,00 |
| 20.11.2025 | 43,40 | 43,46 | 42,06 | 42,36 | -1,94% | 6.528,00 |
| 19.11.2025 | 42,04 | 43,73 | 41,68 | 43,20 | 2,73% | 8.553,00 |
| 18.11.2025 | 42,16 | 42,43 | 41,76 | 42,05 | -1,22% | 8.654,00 |
| 17.11.2025 | 43,25 | 43,51 | 42,50 | 42,57 | -2,07% | 11.494,00 |
| 14.11.2025 | 44,23 | 44,23 | 42,97 | 43,47 | -0,96% | 5.697,00 |
| 13.11.2025 | 43,78 | 44,24 | 43,60 | 43,89 | 0,73% | 8.395,00 |
| 12.11.2025 | 43,57 | 44,08 | 43,57 | 43,57 | 0,05% | 8.944,00 |
| 11.11.2025 | 43,28 | 43,61 | 43,04 | 43,55 | 0,83% | 12.647,00 |
| 10.11.2025 | 42,90 | 43,49 | 42,86 | 43,19 | 0,93% | 10.827,00 |
| 07.11.2025 | 42,79 | 43,20 | 42,23 | 42,79 | -0,30% | 6.215,00 |
| 06.11.2025 | 43,01 | 43,04 | 42,68 | 42,92 | -0,39% | 18.438,00 |
| 05.11.2025 | 41,80 | 43,19 | 41,64 | 43,09 | 2,74% | 7.061,00 |
| 04.11.2025 | 42,60 | 42,65 | 41,75 | 41,94 | -2,74% | 11.920,00 |
| 03.11.2025 | 42,83 | 43,68 | 42,50 | 43,12 | 0,72% | 8.312,00 |
| 31.10.2025 | 43,20 | 43,20 | 42,71 | 42,81 | -0,47% | 3.325,00 |
| 30.10.2025 | 43,80 | 43,80 | 43,00 | 43,01 | -1,56% | 3.171,00 |
| 29.10.2025 | 43,16 | 44,68 | 43,16 | 43,69 | 0,58% | 11.720,00 |
| 28.10.2025 | 43,11 | 43,44 | 42,93 | 43,44 | 0,51% | 9.343,00 |
| 27.10.2025 | 43,66 | 43,89 | 43,22 | 43,22 | -0,78% | 10.006,00 |
| 24.10.2025 | 43,86 | 44,00 | 43,31 | 43,56 | -0,21% | 5.212,00 |
| 23.10.2025 | 43,15 | 43,88 | 43,14 | 43,65 | 1,58% | 10.585,00 |
| 22.10.2025 | 43,00 | 43,33 | 42,87 | 42,97 | -0,51% | 5.780,00 |
| 21.10.2025 | 43,90 | 43,90 | 43,02 | 43,19 | -1,35% | 4.716,00 |
| 20.10.2025 | 43,70 | 43,85 | 43,37 | 43,78 | 0,44% | 8.516,00 |
| 17.10.2025 | 42,65 | 43,73 | 42,65 | 43,59 | 1,54% | 9.434,00 |
| 16.10.2025 | 42,19 | 43,03 | 42,19 | 42,93 | 1,06% | 2.881,00 |
| 15.10.2025 | 42,08 | 42,52 | 42,08 | 42,48 | 1,82% | 1.335,00 |
| 14.10.2025 | 42,10 | 42,16 | 41,70 | 41,72 | -2,36% | 16.785,00 |
| 13.10.2025 | 42,80 | 43,02 | 42,50 | 42,73 | 0,78% | 6.523,00 |