Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 49,86 | 50,04 | 49,24 | 49,40 | -1,59% | 2.888,00 |
| 30.09.2026 | 50,02 | 50,59 | 50,02 | 50,20 | 0,52% | 5.930,00 |
| 29.09.2026 | 50,11 | 50,65 | 49,67 | 49,94 | -0,74% | 5.233,00 |
| 28.09.2026 | 50,68 | 50,68 | 49,57 | 50,31 | -0,30% | 4.556,00 |
| 25.09.2026 | 52,16 | 52,16 | 50,23 | 50,46 | -3,35% | 4.986,00 |
| 24.09.2026 | 51,71 | 52,61 | 51,71 | 52,21 | 0,60% | 13.168,00 |
| 23.09.2026 | 51,72 | 52,09 | 51,69 | 51,90 | 0,06% | 3.235,00 |
| 22.09.2026 | 51,30 | 51,91 | 51,21 | 51,87 | 0,91% | 1.868,00 |
| 21.09.2026 | 51,50 | 52,09 | 51,21 | 51,40 | -0,37% | 5.077,00 |
| 18.09.2026 | 52,26 | 52,26 | 51,38 | 51,59 | -1,32% | 1.410,00 |
| 17.09.2026 | 52,15 | 52,50 | 52,02 | 52,28 | 0,36% | 33.613,00 |
| 16.09.2026 | 51,76 | 52,27 | 51,56 | 52,09 | 0,64% | 1.849,00 |
| 15.09.2026 | 52,24 | 52,54 | 51,33 | 51,76 | -1,28% | 3.901,00 |
| 14.09.2026 | 51,72 | 52,57 | 51,72 | 52,43 | 0,98% | 4.439,00 |
| 11.09.2026 | 53,12 | 53,26 | 51,40 | 51,92 | -2,30% | 4.705,00 |
| 10.09.2026 | 52,61 | 53,53 | 52,50 | 53,14 | 1,20% | 1.194,00 |
| 09.09.2026 | 53,50 | 54,20 | 52,50 | 52,51 | -1,89% | 18.397,00 |
| 08.09.2026 | 52,88 | 53,90 | 52,88 | 53,52 | 1,15% | 7.979,00 |
| 07.09.2026 | 52,95 | 53,22 | 52,91 | 52,91 | -0,75% | 3.446,00 |
| 04.09.2026 | 53,51 | 53,61 | 52,79 | 53,31 | -0,11% | 4.365,00 |
| 03.09.2026 | 53,56 | 53,90 | 53,36 | 53,37 | 0,13% | 8.616,00 |
| 02.09.2026 | 52,75 | 53,83 | 52,75 | 53,30 | 0,87% | 3.946,00 |
| 01.09.2026 | 52,70 | 53,56 | 52,70 | 52,84 | 0,48% | 3.574,00 |
| 31.08.2026 | 52,30 | 53,50 | 52,30 | 52,59 | 0,69% | 11.853,00 |
| 28.08.2026 | 51,22 | 52,50 | 51,22 | 52,23 | 1,81% | 3.779,00 |
| 27.08.2026 | 51,77 | 51,94 | 51,22 | 51,30 | -1,25% | 3.889,00 |
| 26.08.2026 | 51,41 | 52,11 | 51,41 | 51,95 | 1,11% | 15.074,00 |
| 25.08.2026 | 52,39 | 52,39 | 51,17 | 51,38 | -1,68% | 4.000,00 |
| 24.08.2026 | 51,30 | 52,71 | 51,30 | 52,26 | 0,71% | 7.204,00 |
| 21.08.2026 | 51,09 | 52,03 | 51,09 | 51,89 | 1,35% | 5.207,00 |
| 20.08.2026 | 51,56 | 51,94 | 50,83 | 51,20 | -0,60% | 2.070,00 |
| 19.08.2026 | 50,68 | 52,00 | 50,68 | 51,51 | 1,02% | 4.693,00 |
| 18.08.2026 | 50,20 | 51,17 | 50,20 | 50,99 | 0,87% | 8.411,00 |
| 17.08.2026 | 50,65 | 51,04 | 50,37 | 50,55 | -0,67% | 5.691,00 |
| 14.08.2026 | 50,40 | 51,03 | 50,36 | 50,89 | 1,48% | 10.481,00 |
| 13.08.2026 | 51,17 | 51,17 | 50,00 | 50,15 | -2,05% | 4.875,00 |
| 12.08.2026 | 51,00 | 51,51 | 50,84 | 51,20 | 0,00% | 3.359,00 |
| 11.08.2026 | 51,46 | 51,59 | 50,97 | 51,20 | -0,60% | 4.875,00 |
| 10.08.2026 | 51,49 | 51,70 | 51,09 | 51,51 | 0,21% | 5.016,00 |
| 07.08.2026 | 51,10 | 51,90 | 51,10 | 51,40 | 0,73% | 3.467,00 |
| 06.08.2026 | 50,61 | 51,50 | 50,61 | 51,03 | 0,97% | 10.665,00 |
| 05.08.2026 | 50,51 | 51,08 | 50,44 | 50,54 | 0,22% | 5.628,00 |
| 04.08.2026 | 50,91 | 51,50 | 50,35 | 50,43 | -1,14% | 3.472,00 |
| 03.08.2026 | 50,31 | 51,47 | 49,83 | 51,01 | 0,95% | 5.652,00 |
| 31.07.2026 | 51,34 | 51,34 | 50,27 | 50,53 | -0,94% | 4.608,00 |
| 30.07.2026 | 51,38 | 51,65 | 50,90 | 51,01 | 0,79% | 10.403,00 |
| 29.07.2026 | 48,96 | 51,10 | 48,96 | 50,61 | 3,44% | 9.081,00 |
| 28.07.2026 | 48,26 | 48,93 | 48,26 | 48,93 | 1,08% | 4.642,00 |
| 27.07.2026 | 48,66 | 48,80 | 48,00 | 48,40 | -0,40% | 6.206,00 |
| 24.07.2026 | 48,67 | 48,95 | 48,26 | 48,60 | -0,37% | 2.413,00 |
| 23.07.2026 | 48,76 | 49,83 | 48,76 | 48,78 | -0,27% | 4.803,00 |
| 22.07.2026 | 48,52 | 49,15 | 48,16 | 48,91 | 1,84% | 9.668,00 |
| 21.07.2026 | 47,92 | 48,22 | 47,79 | 48,02 | 0,32% | 1.455,00 |
| 20.07.2026 | 48,50 | 48,50 | 47,64 | 47,87 | -1,57% | 11.226,00 |
| 17.07.2026 | 48,09 | 48,68 | 47,97 | 48,63 | 0,76% | 2.317,00 |
| 16.07.2026 | 47,74 | 48,39 | 47,74 | 48,27 | 0,34% | 3.003,00 |
| 15.07.2026 | 49,15 | 49,70 | 47,12 | 48,10 | -2,68% | 3.723,00 |
| 14.07.2026 | 48,66 | 50,04 | 48,66 | 49,43 | 1,87% | 8.427,00 |
| 13.07.2026 | 47,30 | 49,01 | 47,30 | 48,52 | 2,36% | 5.852,00 |
| 10.07.2026 | 47,45 | 48,05 | 46,96 | 47,40 | 0,17% | 2.532,00 |
| 09.07.2026 | 47,50 | 47,84 | 47,28 | 47,32 | -0,99% | 3.811,00 |
| 08.07.2026 | 47,70 | 48,09 | 47,43 | 47,80 | 0,53% | 6.485,00 |
| 07.07.2026 | 47,35 | 47,81 | 47,17 | 47,55 | 1,17% | 3.676,00 |
| 06.07.2026 | 47,43 | 48,00 | 47,00 | 47,00 | -1,81% | 15.555,00 |
| 03.07.2026 | 47,61 | 47,98 | 47,56 | 47,86 | 0,05% | 3.690,00 |
| 02.07.2026 | 46,57 | 47,84 | 46,57 | 47,84 | 2,20% | 2.276,00 |
| 01.07.2026 | 46,58 | 47,10 | 46,07 | 46,81 | -0,11% | 7.994,00 |
| 30.06.2026 | 46,80 | 47,13 | 46,69 | 46,86 | -0,28% | 5.038,00 |
| 29.06.2026 | 47,43 | 47,73 | 46,84 | 46,99 | -1,80% | 10.526,00 |
| 26.06.2026 | 47,86 | 48,27 | 47,50 | 47,85 | -0,84% | 1.914,00 |
| 25.06.2026 | 48,72 | 48,72 | 48,00 | 48,25 | -1,33% | 3.409,00 |
| 24.06.2026 | 48,70 | 49,51 | 48,70 | 48,90 | 0,34% | 2.502,00 |
| 23.06.2026 | 48,63 | 48,90 | 48,14 | 48,74 | -0,40% | 3.106,00 |
| 22.06.2026 | 48,81 | 49,14 | 48,56 | 48,93 | 0,15% | 3.555,00 |
| 19.06.2026 | 48,22 | 49,13 | 48,22 | 48,86 | 0,94% | 2.579,00 |
| 18.06.2026 | 49,50 | 49,50 | 48,00 | 48,40 | -1,52% | 7.262,00 |
| 17.06.2026 | 48,80 | 49,94 | 48,80 | 49,15 | 0,55% | 7.462,00 |
| 16.06.2026 | 49,06 | 49,50 | 48,87 | 48,88 | -0,76% | 5.136,00 |
| 15.06.2026 | 49,00 | 49,73 | 48,88 | 49,25 | -0,33% | 5.935,00 |
| 12.06.2026 | 48,84 | 49,51 | 48,53 | 49,42 | 0,24% | 7.776,00 |
| 11.06.2026 | 48,26 | 49,34 | 48,26 | 49,30 | 3,82% | 4.625,00 |
| 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 |