46,570€
0,88%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 46,03 | 46,78 | 45,90 | 46,61 | 0,95% | 5.722,00 |
| 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 | -0,64% | 17.242,00 |
| 11.03.2025 | 52,90 | 53,51 | 50,30 | 51,38 | -1,95% | 32.318,00 |
| 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 |
| 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 |