44,205€
1,32%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 43,58 | 44,36 | 43,58 | 44,36 | 1,67% | 3.688,00 |
| 02.10.2025 | 42,86 | 43,85 | 42,86 | 43,63 | 1,63% | 11.967,00 |
| 01.10.2025 | 42,40 | 42,93 | 42,36 | 42,93 | 1,27% | 11.225,00 |
| 30.09.2025 | 42,60 | 42,60 | 42,04 | 42,39 | -0,84% | 2.406,00 |
| 29.09.2025 | 42,70 | 42,75 | 42,38 | 42,75 | 0,64% | 8.369,00 |
| 26.09.2025 | 42,25 | 42,48 | 41,88 | 42,48 | 1,02% | 5.210,00 |
| 25.09.2025 | 42,28 | 42,60 | 41,66 | 42,05 | -0,73% | 18.838,00 |
| 24.09.2025 | 42,67 | 42,67 | 42,15 | 42,36 | -1,14% | 3.617,00 |
| 23.09.2025 | 42,42 | 43,10 | 42,24 | 42,85 | 1,32% | 6.548,00 |
| 22.09.2025 | 42,82 | 42,82 | 42,09 | 42,29 | -1,31% | 17.044,00 |
| 19.09.2025 | 42,88 | 43,41 | 42,70 | 42,85 | -0,44% | 10.004,00 |
| 18.09.2025 | 43,00 | 43,41 | 42,74 | 43,04 | -0,67% | 20.392,00 |
| 17.09.2025 | 43,59 | 43,76 | 43,00 | 43,33 | -0,91% | 10.971,00 |
| 16.09.2025 | 44,04 | 44,04 | 43,50 | 43,73 | -0,48% | 4.113,00 |
| 15.09.2025 | 43,90 | 44,24 | 43,79 | 43,94 | 0,18% | 2.936,00 |
| 12.09.2025 | 44,01 | 44,01 | 43,61 | 43,86 | -0,27% | 5.499,00 |
| 11.09.2025 | 43,68 | 44,40 | 43,28 | 43,98 | 0,69% | 4.722,00 |
| 10.09.2025 | 44,25 | 44,35 | 43,64 | 43,68 | 0,19% | 4.279,00 |
| 09.09.2025 | 44,05 | 44,44 | 43,42 | 43,60 | -1,28% | 8.866,00 |
| 08.09.2025 | 43,90 | 44,25 | 43,79 | 44,16 | 0,20% | 2.845,00 |
| 05.09.2025 | 44,31 | 44,40 | 43,78 | 44,07 | -0,07% | 2.501,00 |
| 04.09.2025 | 44,48 | 44,54 | 43,79 | 44,10 | -1,19% | 4.696,00 |
| 03.09.2025 | 44,96 | 45,24 | 44,63 | 44,63 | -1,20% | 3.578,00 |
| 02.09.2025 | 45,23 | 45,40 | 44,70 | 45,17 | -0,09% | 6.457,00 |
| 01.09.2025 | 45,25 | 45,49 | 45,18 | 45,21 | -0,66% | 3.172,00 |
| 29.08.2025 | 45,76 | 45,76 | 45,00 | 45,51 | -1,00% | 1.734,00 |
| 28.08.2025 | 46,08 | 46,44 | 45,79 | 45,97 | -0,43% | 3.733,00 |
| 27.08.2025 | 47,28 | 47,94 | 46,00 | 46,17 | -2,29% | 14.141,00 |
| 26.08.2025 | 47,16 | 47,87 | 46,95 | 47,25 | 0,21% | 5.020,00 |
| 25.08.2025 | 47,84 | 48,02 | 47,00 | 47,15 | -1,57% | 8.141,00 |
| 22.08.2025 | 47,28 | 48,26 | 47,06 | 47,90 | 0,15% | 10.577,00 |
| 21.08.2025 | 47,83 | 47,83 | 47,83 | 47,83 | -0,64% | 677,00 |
| 20.08.2025 | 47,28 | 48,35 | 47,00 | 48,14 | 2,12% | 16.871,00 |
| 19.08.2025 | 46,13 | 47,75 | 46,13 | 47,14 | 1,92% | 16.995,00 |
| 18.08.2025 | 46,01 | 46,39 | 45,98 | 46,25 | 0,54% | 9.115,00 |
| 15.08.2025 | 46,05 | 46,77 | 45,96 | 46,00 | 0,61% | 13.057,00 |
| 14.08.2025 | 45,57 | 46,06 | 45,55 | 45,72 | 0,40% | 7.299,00 |
| 13.08.2025 | 44,86 | 45,58 | 44,79 | 45,54 | 1,67% | 3.142,00 |
| 12.08.2025 | 44,86 | 44,94 | 44,27 | 44,79 | 0,52% | 3.888,00 |
| 11.08.2025 | 45,50 | 45,70 | 44,40 | 44,56 | -2,00% | 3.971,00 |
| 08.08.2025 | 44,65 | 45,56 | 44,65 | 45,47 | 1,75% | 9.034,00 |
| 07.08.2025 | 43,00 | 45,27 | 42,46 | 44,69 | 4,68% | 16.203,00 |
| 06.08.2025 | 42,66 | 43,14 | 42,59 | 42,69 | 0,92% | 2.796,00 |
| 05.08.2025 | 42,02 | 42,49 | 41,83 | 42,30 | 1,29% | 3.648,00 |
| 04.08.2025 | 42,04 | 42,45 | 41,70 | 41,76 | -0,57% | 12.869,00 |
| 01.08.2025 | 42,93 | 42,93 | 41,69 | 42,00 | -2,35% | 18.990,00 |
| 31.07.2025 | 43,96 | 44,04 | 43,01 | 43,01 | -2,09% | 5.937,00 |
| 30.07.2025 | 44,30 | 44,64 | 43,83 | 43,93 | -0,16% | 4.320,00 |
| 29.07.2025 | 44,90 | 44,97 | 43,78 | 44,00 | -1,72% | 4.683,00 |
| 28.07.2025 | 46,34 | 46,41 | 44,42 | 44,77 | -2,14% | 18.557,00 |
| 25.07.2025 | 45,61 | 46,00 | 45,00 | 45,75 | 0,31% | 8.605,00 |
| 24.07.2025 | 45,86 | 46,30 | 45,30 | 45,61 | 1,24% | 18.481,00 |
| 23.07.2025 | 44,10 | 45,25 | 44,10 | 45,05 | 3,18% | 24.304,00 |
| 22.07.2025 | 43,38 | 43,68 | 42,99 | 43,66 | 0,55% | 5.694,00 |
| 21.07.2025 | 42,32 | 43,58 | 42,32 | 43,42 | 2,19% | 9.936,00 |
| 18.07.2025 | 42,73 | 43,12 | 42,41 | 42,49 | 0,21% | 4.833,00 |
| 17.07.2025 | 42,45 | 42,80 | 42,29 | 42,40 | 0,07% | 4.923,00 |
| 16.07.2025 | 43,35 | 43,35 | 41,93 | 42,37 | -1,94% | 11.958,00 |
| 15.07.2025 | 42,98 | 43,64 | 42,92 | 43,21 | 0,96% | 5.657,00 |
| 14.07.2025 | 42,00 | 43,82 | 42,00 | 42,80 | 0,19% | 7.591,00 |
| 11.07.2025 | 43,81 | 43,95 | 42,36 | 42,72 | -2,80% | 3.943,00 |
| 10.07.2025 | 43,74 | 44,59 | 43,73 | 43,95 | 0,90% | 10.792,00 |
| 09.07.2025 | 42,29 | 44,13 | 42,20 | 43,56 | 2,28% | 14.986,00 |
| 08.07.2025 | 41,40 | 42,70 | 41,28 | 42,59 | 2,87% | 7.653,00 |
| 07.07.2025 | 41,84 | 41,84 | 41,00 | 41,40 | -0,72% | 9.645,00 |
| 04.07.2025 | 42,19 | 42,19 | 41,50 | 41,70 | -1,04% | 5.788,00 |
| 03.07.2025 | 43,08 | 43,50 | 42,14 | 42,14 | -2,02% | 10.800,00 |
| 02.07.2025 | 42,22 | 43,17 | 42,22 | 43,01 | 2,62% | 6.573,00 |
| 01.07.2025 | 42,14 | 42,18 | 41,41 | 41,91 | -0,43% | 14.042,00 |
| 30.06.2025 | 42,90 | 42,90 | 41,83 | 42,09 | -1,27% | 4.750,00 |
| 27.06.2025 | 41,98 | 42,88 | 41,98 | 42,63 | 1,74% | 3.251,00 |
| 26.06.2025 | 41,69 | 41,96 | 41,26 | 41,90 | 0,34% | 4.399,00 |
| 25.06.2025 | 42,70 | 42,71 | 41,45 | 41,76 | -1,88% | 9.580,00 |
| 24.06.2025 | 42,24 | 42,67 | 42,20 | 42,56 | 2,31% | 8.197,00 |
| 23.06.2025 | 41,20 | 41,60 | 41,00 | 41,60 | 0,24% | 6.462,00 |
| 20.06.2025 | 41,86 | 42,00 | 41,50 | 41,50 | -0,17% | 16.699,00 |
| 19.06.2025 | 41,86 | 42,00 | 41,51 | 41,57 | -1,47% | 11.788,00 |
| 18.06.2025 | 42,45 | 42,46 | 41,75 | 42,19 | -0,28% | 2.694,00 |
| 17.06.2025 | 41,91 | 43,00 | 41,91 | 42,31 | 0,24% | 5.902,00 |
| 16.06.2025 | 42,06 | 42,43 | 41,85 | 42,21 | 0,74% | 19.206,00 |
| 13.06.2025 | 42,00 | 42,12 | 41,50 | 41,90 | -1,90% | 31.905,00 |
| 12.06.2025 | 42,77 | 42,85 | 42,35 | 42,71 | -0,90% | 11.549,00 |
| 11.06.2025 | 43,45 | 43,74 | 42,97 | 43,10 | -0,25% | 9.088,00 |
| 10.06.2025 | 42,40 | 43,50 | 42,34 | 43,21 | 2,18% | 31.193,00 |
| 09.06.2025 | 41,95 | 42,29 | 41,82 | 42,29 | 0,74% | 3.923,00 |
| 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 |