45,570€
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 41,60 | 42,00 | 41,40 | 41,86 | 0,13% | 14.097,00 |
| 10.01.2025 | 41,82 | 42,24 | 41,41 | 41,80 | -0,65% | 12.351,00 |
| 09.01.2025 | 42,04 | 42,08 | 41,71 | 42,08 | 0,27% | 8.918,00 |
| 08.01.2025 | 42,29 | 42,44 | 41,79 | 41,96 | -0,36% | 7.762,00 |
| 07.01.2025 | 42,01 | 42,62 | 41,96 | 42,11 | -0,09% | 7.433,00 |
| 06.01.2025 | 41,75 | 42,75 | 41,67 | 42,15 | 1,26% | 6.474,00 |
| 03.01.2025 | 42,51 | 42,65 | 41,26 | 41,63 | -2,12% | 9.002,00 |
| 02.01.2025 | 42,38 | 42,81 | 42,38 | 42,53 | -0,18% | 10.318,00 |
| 30.12.2024 | 42,40 | 42,71 | 42,35 | 42,60 | 0,20% | 7.427,00 |
| 27.12.2024 | 42,40 | 42,76 | 42,40 | 42,52 | 0,46% | 15.739,00 |
| 23.12.2024 | 42,50 | 42,50 | 42,21 | 42,32 | -0,36% | 10.741,00 |
| 20.12.2024 | 42,56 | 42,75 | 41,93 | 42,48 | -0,45% | 12.133,00 |
| 19.12.2024 | 43,00 | 43,00 | 42,50 | 42,67 | -0,78% | 9.971,00 |
| 18.12.2024 | 43,51 | 43,72 | 43,00 | 43,00 | -1,38% | 7.656,00 |
| 17.12.2024 | 43,61 | 43,88 | 43,40 | 43,60 | -0,37% | 5.013,00 |
| 16.12.2024 | 44,56 | 44,57 | 43,58 | 43,76 | -2,09% | 7.753,00 |
| 13.12.2024 | 45,12 | 45,12 | 44,50 | 44,70 | -0,80% | 8.924,00 |
| 12.12.2024 | 44,64 | 45,63 | 44,64 | 45,06 | 0,49% | 6.776,00 |
| 11.12.2024 | 44,63 | 45,02 | 44,63 | 44,84 | 0,58% | 3.233,00 |
| 10.12.2024 | 45,02 | 45,10 | 44,49 | 44,58 | -1,44% | 5.038,00 |
| 09.12.2024 | 43,50 | 45,55 | 43,50 | 45,23 | 2,90% | 21.006,00 |
| 06.12.2024 | 43,47 | 44,11 | 43,47 | 43,95 | 0,87% | 12.638,00 |
| 05.12.2024 | 43,45 | 43,70 | 43,22 | 43,57 | 0,37% | 16.585,00 |
| 04.12.2024 | 43,86 | 44,19 | 43,35 | 43,41 | -1,34% | 7.228,00 |
| 03.12.2024 | 43,49 | 44,04 | 43,33 | 44,00 | 1,69% | 12.185,00 |
| 02.12.2024 | 42,52 | 43,40 | 42,52 | 43,27 | 2,39% | 13.339,00 |
| 29.11.2024 | 42,01 | 42,50 | 41,93 | 42,26 | 0,57% | 17.159,00 |
| 28.11.2024 | 41,98 | 42,40 | 41,95 | 42,02 | -0,17% | 15.601,00 |
| 27.11.2024 | 42,20 | 42,28 | 41,70 | 42,09 | -0,82% | 18.923,00 |
| 26.11.2024 | 42,76 | 42,84 | 42,22 | 42,44 | -1,41% | 7.401,00 |
| 25.11.2024 | 42,65 | 43,19 | 42,55 | 43,05 | 1,06% | 7.363,00 |
| 22.11.2024 | 42,21 | 42,63 | 41,76 | 42,60 | 1,18% | 12.443,00 |
| 21.11.2024 | 42,43 | 42,53 | 41,70 | 42,10 | -1,25% | 14.850,00 |
| 20.11.2024 | 42,94 | 42,94 | 42,30 | 42,64 | 0,32% | 10.397,00 |
| 19.11.2024 | 43,05 | 43,18 | 42,11 | 42,50 | -1,39% | 20.389,00 |
| 18.11.2024 | 43,31 | 43,40 | 42,95 | 43,10 | 0,01% | 4.927,00 |
| 15.11.2024 | 42,34 | 43,45 | 42,15 | 43,10 | 1,50% | 7.133,00 |
| 14.11.2024 | 42,10 | 42,59 | 41,90 | 42,46 | 0,80% | 19.736,00 |
| 13.11.2024 | 42,66 | 42,95 | 41,98 | 42,13 | -0,89% | 18.831,00 |
| 12.11.2024 | 43,95 | 43,99 | 42,28 | 42,51 | -3,62% | 24.623,00 |
| 11.11.2024 | 44,09 | 44,85 | 44,09 | 44,10 | 1,41% | 9.752,00 |
| 08.11.2024 | 45,73 | 45,98 | 43,21 | 43,49 | -5,06% | 20.193,00 |
| 07.11.2024 | 44,00 | 46,00 | 44,00 | 45,81 | 4,27% | 5.673,00 |
| 06.11.2024 | 44,16 | 45,71 | 43,76 | 43,93 | -0,42% | 9.672,00 |
| 05.11.2024 | 45,05 | 45,05 | 43,75 | 44,12 | -1,74% | 10.988,00 |
| 04.11.2024 | 45,50 | 45,50 | 44,90 | 44,90 | -0,88% | 6.156,00 |
| 01.11.2024 | 44,18 | 45,51 | 44,18 | 45,30 | 1,20% | 4.057,00 |
| 31.10.2024 | 44,46 | 45,01 | 44,00 | 44,76 | 0,67% | 9.701,00 |
| 30.10.2024 | 45,57 | 45,84 | 44,38 | 44,46 | -1,34% | 16.570,00 |
| 29.10.2024 | 45,89 | 46,07 | 45,00 | 45,07 | -1,64% | 7.316,00 |
| 28.10.2024 | 46,25 | 46,25 | 45,71 | 45,82 | -0,73% | 7.554,00 |
| 25.10.2024 | 46,06 | 46,30 | 45,94 | 46,15 | 0,33% | 5.405,00 |
| 24.10.2024 | 45,95 | 46,80 | 45,91 | 46,00 | 0,08% | 7.473,00 |
| 23.10.2024 | 46,36 | 46,46 | 45,94 | 45,97 | -0,78% | 3.145,00 |
| 22.10.2024 | 46,63 | 46,63 | 46,14 | 46,33 | -0,54% | 5.921,00 |
| 21.10.2024 | 46,80 | 46,88 | 46,45 | 46,58 | -0,69% | 4.732,00 |
| 18.10.2024 | 45,92 | 47,05 | 45,92 | 46,90 | 1,22% | 4.512,00 |
| 17.10.2024 | 46,20 | 46,53 | 45,91 | 46,34 | 0,25% | 3.895,00 |
| 16.10.2024 | 45,79 | 46,40 | 45,44 | 46,22 | 1,02% | 2.468,00 |
| 15.10.2024 | 46,47 | 46,67 | 45,43 | 45,76 | -1,45% | 6.387,00 |
| 14.10.2024 | 46,97 | 47,00 | 46,00 | 46,43 | -1,64% | 9.597,00 |
| 11.10.2024 | 47,00 | 47,22 | 47,00 | 47,21 | 0,05% | 2.763,00 |
| 10.10.2024 | 47,36 | 47,59 | 47,18 | 47,18 | -0,56% | 2.274,00 |
| 09.10.2024 | 46,53 | 47,45 | 46,53 | 47,45 | 1,82% | 18.430,00 |
| 08.10.2024 | 47,81 | 47,81 | 46,50 | 46,60 | -3,19% | 5.987,00 |
| 07.10.2024 | 48,08 | 48,38 | 47,75 | 48,13 | -0,35% | 7.552,00 |
| 04.10.2024 | 47,38 | 48,57 | 47,30 | 48,30 | 1,71% | 15.114,00 |
| 03.10.2024 | 47,00 | 47,52 | 46,87 | 47,49 | 0,61% | 1.738,00 |
| 02.10.2024 | 46,79 | 47,25 | 46,73 | 47,20 | 1,46% | 10.755,00 |
| 01.10.2024 | 47,61 | 47,64 | 46,52 | 46,52 | -2,26% | 5.107,00 |
| 30.09.2024 | 47,90 | 47,90 | 47,18 | 47,60 | -0,05% | 15.099,00 |
| 27.09.2024 | 45,24 | 48,40 | 45,18 | 47,62 | 5,54% | 48.015,00 |
| 26.09.2024 | 44,87 | 45,30 | 43,70 | 45,12 | -0,65% | 38.484,00 |
| 25.09.2024 | 45,26 | 45,81 | 45,21 | 45,42 | -0,53% | 2.117,00 |
| 24.09.2024 | 45,57 | 46,00 | 45,54 | 45,66 | 0,82% | 12.698,00 |
| 23.09.2024 | 46,04 | 46,30 | 44,90 | 45,29 | -1,50% | 22.178,00 |
| 20.09.2024 | 46,60 | 46,70 | 45,90 | 45,98 | -0,91% | 5.196,00 |
| 19.09.2024 | 45,72 | 46,84 | 45,68 | 46,40 | 1,68% | 19.558,00 |
| 18.09.2024 | 44,36 | 46,92 | 44,03 | 45,63 | 3,08% | 25.857,00 |
| 17.09.2024 | 43,72 | 44,47 | 43,63 | 44,27 | 1,26% | 2.731,00 |
| 16.09.2024 | 43,60 | 43,72 | 43,28 | 43,72 | 0,30% | 9.862,00 |
| 13.09.2024 | 42,90 | 43,70 | 42,90 | 43,59 | 2,04% | 4.439,00 |
| 12.09.2024 | 43,06 | 43,21 | 42,50 | 42,72 | -0,65% | 7.127,00 |
| 11.09.2024 | 42,40 | 43,00 | 42,40 | 43,00 | 0,96% | 3.423,00 |
| 10.09.2024 | 43,64 | 43,64 | 42,34 | 42,59 | -2,27% | 15.172,00 |
| 09.09.2024 | 43,45 | 43,88 | 43,40 | 43,58 | 0,10% | 14.562,00 |
| 06.09.2024 | 44,57 | 44,57 | 43,20 | 43,53 | -2,72% | 3.838,00 |
| 05.09.2024 | 44,60 | 45,16 | 44,27 | 44,75 | 0,37% | 4.368,00 |
| 04.09.2024 | 43,61 | 44,67 | 43,61 | 44,58 | 1,76% | 8.158,00 |
| 03.09.2024 | 44,87 | 45,37 | 43,81 | 43,81 | -3,56% | 11.218,00 |
| 02.09.2024 | 45,90 | 46,04 | 45,10 | 45,43 | -1,00% | 6.493,00 |
| 30.08.2024 | 45,71 | 46,09 | 45,71 | 45,89 | 0,57% | 13.935,00 |
| 29.08.2024 | 45,29 | 45,84 | 45,03 | 45,63 | 1,23% | 7.573,00 |
| 28.08.2024 | 45,15 | 45,51 | 44,96 | 45,07 | -0,34% | 7.557,00 |