47,578€
-1,70%
Echtzeit-Aktienkurs BASF SE NA O.N.
Bid:
Ask:
Aktienkurse zur BASF SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 48,48 | 48,72 | 47,48 | 47,48 | -1,90% | 6.415,00 |
| 09.06.2026 | 48,62 | 48,72 | 48,00 | 48,40 | -1,27% | 8.004,00 |
| 08.06.2026 | 50,45 | 50,45 | 48,55 | 49,03 | -4,00% | 7.493,00 |
| 05.06.2026 | 50,64 | 51,30 | 50,43 | 51,07 | 0,99% | 2.444,00 |
| 04.06.2026 | 50,48 | 51,31 | 50,48 | 50,57 | -0,06% | 3.851,00 |
| 03.06.2026 | 50,76 | 50,76 | 50,48 | 50,60 | -0,32% | 3.786,00 |
| 02.06.2026 | 51,02 | 51,17 | 50,43 | 50,76 | -0,45% | 4.147,00 |
| 01.06.2026 | 50,55 | 51,34 | 50,51 | 50,99 | 0,59% | 7.701,00 |
| 29.05.2026 | 50,61 | 51,40 | 50,61 | 50,69 | 0,00% | 2.858,00 |
| 28.05.2026 | 50,72 | 50,93 | 50,61 | 50,69 | -0,94% | 2.067,00 |
| 27.05.2026 | 51,41 | 51,41 | 50,10 | 51,17 | -0,31% | 6.198,00 |
| 26.05.2026 | 51,01 | 51,59 | 51,01 | 51,33 | 0,12% | 4.201,00 |
| 25.05.2026 | 51,63 | 51,68 | 50,89 | 51,27 | -0,68% | 2.745,00 |
| 22.05.2026 | 51,76 | 52,12 | 51,36 | 51,62 | -0,96% | 4.323,00 |
| 21.05.2026 | 51,03 | 52,20 | 51,03 | 52,12 | 2,08% | 4.180,00 |
| 20.05.2026 | 51,92 | 52,36 | 50,98 | 51,06 | -3,30% | 2.625,00 |
| 19.05.2026 | 52,68 | 53,12 | 52,41 | 52,80 | -0,25% | 1.671,00 |
| 18.05.2026 | 52,05 | 53,06 | 52,05 | 52,93 | 0,40% | 6.253,00 |
| 15.05.2026 | 52,63 | 53,02 | 52,50 | 52,72 | -1,09% | 1.203,00 |
| 14.05.2026 | 53,95 | 54,10 | 53,30 | 53,30 | -1,09% | 3.905,00 |
| 13.05.2026 | 53,34 | 54,27 | 53,05 | 53,89 | 0,82% | 11.979,00 |
| 12.05.2026 | 53,29 | 53,76 | 53,00 | 53,45 | 0,47% | 9.470,00 |
| 11.05.2026 | 51,65 | 53,97 | 51,47 | 53,20 | 3,06% | 13.796,00 |
| 08.05.2026 | 50,80 | 51,74 | 50,30 | 51,62 | 2,42% | 7.572,00 |
| 07.05.2026 | 52,30 | 52,30 | 50,40 | 50,40 | -3,89% | 11.797,00 |
| 06.05.2026 | 53,30 | 53,82 | 51,58 | 52,44 | -2,07% | 6.906,00 |
| 05.05.2026 | 52,45 | 53,67 | 52,45 | 53,55 | 1,65% | 5.046,00 |
| 04.05.2026 | 52,47 | 54,20 | 51,80 | 52,68 | -3,90% | 12.359,00 |
| 30.04.2026 | 52,54 | 54,82 | 52,54 | 54,82 | 1,76% | 15.563,00 |
| 29.04.2026 | 54,30 | 54,88 | 53,81 | 53,87 | -1,17% | 9.741,00 |
| 28.04.2026 | 54,34 | 54,90 | 54,21 | 54,51 | 0,93% | 11.424,00 |
| 27.04.2026 | 54,30 | 54,73 | 54,01 | 54,01 | 0,00% | 17.047,00 |
| 24.04.2026 | 53,95 | 54,48 | 53,95 | 54,01 | -0,33% | 4.633,00 |
| 23.04.2026 | 53,10 | 54,55 | 53,10 | 54,19 | 1,38% | 5.648,00 |
| 22.04.2026 | 53,12 | 54,43 | 53,12 | 53,45 | 0,81% | 8.893,00 |
| 21.04.2026 | 52,86 | 53,62 | 52,86 | 53,02 | 0,15% | 4.786,00 |
| 20.04.2026 | 52,70 | 52,99 | 52,57 | 52,94 | 0,15% | 5.311,00 |
| 17.04.2026 | 53,52 | 53,60 | 52,49 | 52,86 | -0,62% | 3.307,00 |
| 16.04.2026 | 53,00 | 53,43 | 53,00 | 53,19 | 0,83% | 5.536,00 |
| 15.04.2026 | 53,63 | 53,89 | 52,63 | 52,75 | -1,11% | 3.413,00 |
| 14.04.2026 | 54,51 | 55,00 | 53,34 | 53,34 | -2,09% | 13.120,00 |
| 13.04.2026 | 54,35 | 54,91 | 54,18 | 54,48 | 0,31% | 16.162,00 |
| 10.04.2026 | 53,36 | 54,96 | 53,18 | 54,31 | 1,97% | 57.715,00 |
| 09.04.2026 | 52,01 | 53,69 | 52,01 | 53,26 | 1,64% | 22.074,00 |
| 08.04.2026 | 52,20 | 52,40 | 51,17 | 52,40 | 0,25% | 8.808,00 |
| 07.04.2026 | 50,56 | 52,39 | 50,56 | 52,27 | 2,69% | 12.757,00 |
| 02.04.2026 | 50,50 | 51,18 | 50,50 | 50,90 | -0,04% | 4.356,00 |
| 01.04.2026 | 52,68 | 53,00 | 50,92 | 50,92 | -3,49% | 12.331,00 |
| 31.03.2026 | 52,90 | 52,98 | 52,20 | 52,76 | -0,15% | 27.125,00 |
| 30.03.2026 | 51,20 | 52,92 | 50,98 | 52,84 | 2,92% | 28.265,00 |
| 27.03.2026 | 50,84 | 52,18 | 50,46 | 51,34 | 1,66% | 18.016,00 |
| 26.03.2026 | 49,54 | 51,00 | 49,54 | 50,50 | 1,10% | 28.577,00 |
| 25.03.2026 | 49,12 | 50,00 | 49,12 | 49,95 | 1,44% | 15.228,00 |
| 24.03.2026 | 47,53 | 49,24 | 47,33 | 49,24 | 4,50% | 5.825,00 |
| 23.03.2026 | 44,72 | 47,33 | 44,72 | 47,12 | 3,86% | 11.910,00 |
| 20.03.2026 | 46,26 | 46,67 | 45,37 | 45,37 | -1,84% | 3.864,00 |
| 19.03.2026 | 47,26 | 47,26 | 45,86 | 46,22 | -3,47% | 9.964,00 |
| 18.03.2026 | 49,06 | 49,50 | 47,88 | 47,88 | -1,99% | 4.994,00 |
| 17.03.2026 | 47,80 | 48,85 | 47,80 | 48,85 | 1,20% | 6.397,00 |
| 16.03.2026 | 48,32 | 48,38 | 47,60 | 48,27 | 0,10% | 6.879,00 |
| 13.03.2026 | 48,30 | 49,17 | 48,15 | 48,22 | 0,27% | 8.823,00 |
| 12.03.2026 | 45,70 | 48,35 | 45,70 | 48,09 | 4,05% | 11.480,00 |
| 11.03.2026 | 45,50 | 46,47 | 45,50 | 46,22 | 0,87% | 3.053,00 |
| 10.03.2026 | 45,56 | 46,23 | 45,56 | 45,82 | -1,27% | 13.337,00 |
| 09.03.2026 | 43,72 | 46,41 | 43,67 | 46,41 | 2,31% | 24.666,00 |
| 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 |