43,660€
1,42%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 42,94 | 43,93 | 42,93 | 43,67 | 1,44% | 43.899,00 |
| 04.12.2025 | 44,14 | 44,31 | 42,68 | 43,05 | -2,87% | 107.222,00 |
| 03.12.2025 | 45,13 | 45,40 | 44,20 | 44,32 | -2,06% | 19.317,00 |
| 02.12.2025 | 44,66 | 46,18 | 44,58 | 45,25 | 1,34% | 52.396,00 |
| 01.12.2025 | 44,65 | 44,91 | 44,58 | 44,65 | -0,40% | 9.772,00 |
| 28.11.2025 | 44,54 | 44,91 | 44,46 | 44,83 | 0,76% | 16.171,00 |
| 27.11.2025 | 44,72 | 45,01 | 44,25 | 44,49 | -0,13% | 13.491,00 |
| 26.11.2025 | 44,93 | 44,97 | 44,17 | 44,55 | -0,69% | 31.814,00 |
| 25.11.2025 | 44,23 | 45,14 | 43,80 | 44,86 | 1,45% | 39.823,00 |
| 24.11.2025 | 43,83 | 44,56 | 43,28 | 44,22 | 0,57% | 38.169,00 |
| 21.11.2025 | 42,27 | 43,99 | 42,22 | 43,97 | 4,22% | 23.077,00 |
| 20.11.2025 | 43,51 | 43,53 | 42,18 | 42,19 | -2,04% | 22.112,00 |
| 19.11.2025 | 41,93 | 43,81 | 41,63 | 43,07 | 2,40% | 34.526,00 |
| 18.11.2025 | 42,21 | 42,44 | 41,71 | 42,06 | -0,73% | 55.749,00 |
| 17.11.2025 | 43,44 | 43,48 | 42,29 | 42,37 | -2,01% | 32.028,00 |
| 14.11.2025 | 44,14 | 44,19 | 42,93 | 43,24 | -1,55% | 9.519,00 |
| 13.11.2025 | 43,92 | 44,29 | 43,70 | 43,92 | 0,27% | 28.553,00 |
| 12.11.2025 | 43,62 | 44,11 | 43,45 | 43,80 | 0,62% | 47.910,00 |
| 11.11.2025 | 43,10 | 43,59 | 43,00 | 43,53 | 1,04% | 43.705,00 |
| 10.11.2025 | 43,02 | 43,51 | 42,89 | 43,08 | 0,91% | 35.418,00 |
| 08.11.2025 | 42,84 | 43,19 | 42,21 | 42,69 | 0,64% | 11.546,00 |
| 07.11.2025 | 42,42 | 42,42 | 42,42 | 42,42 | -0,91% | - |
| 06.11.2025 | 42,97 | 43,19 | 42,66 | 42,81 | -0,21% | 23.263,00 |
| 05.11.2025 | 41,87 | 43,22 | 41,56 | 42,90 | 2,39% | 23.479,00 |
| 04.11.2025 | 42,63 | 42,80 | 41,74 | 41,90 | -2,49% | 76.281,00 |
| 03.11.2025 | 42,92 | 43,72 | 42,50 | 42,97 | 0,42% | 19.116,00 |
| 31.10.2025 | 42,98 | 43,09 | 42,65 | 42,79 | -0,51% | 14.803,00 |
| 30.10.2025 | 43,68 | 43,82 | 42,94 | 43,01 | -1,17% | 25.286,00 |
| 29.10.2025 | 43,47 | 44,71 | 43,22 | 43,52 | 0,48% | 29.731,00 |
| 28.10.2025 | 43,27 | 43,51 | 42,92 | 43,31 | 0,00% | 43.892,00 |
| 27.10.2025 | 43,85 | 43,90 | 43,27 | 43,31 | -0,55% | 8.753,00 |
| 24.10.2025 | 43,72 | 44,15 | 43,26 | 43,55 | 0,00% | 24.217,00 |
| 23.10.2025 | 42,98 | 43,97 | 42,95 | 43,55 | 1,35% | 42.090,00 |
| 22.10.2025 | 43,16 | 43,42 | 42,85 | 42,97 | -0,44% | 15.892,00 |
| 21.10.2025 | 43,71 | 43,75 | 43,00 | 43,16 | -1,28% | 20.542,00 |
| 20.10.2025 | 43,78 | 43,93 | 43,34 | 43,72 | 0,46% | 58.346,00 |
| 17.10.2025 | 42,70 | 43,79 | 42,55 | 43,52 | 1,78% | 39.043,00 |
| 16.10.2025 | 42,52 | 43,21 | 42,34 | 42,76 | 1,06% | 13.942,00 |
| 15.10.2025 | 41,95 | 42,67 | 41,87 | 42,31 | 1,49% | 24.727,00 |
| 14.10.2025 | 42,05 | 42,25 | 41,61 | 41,69 | -2,25% | 40.954,00 |
| 13.10.2025 | 42,39 | 42,90 | 42,39 | 42,65 | 1,02% | 16.717,00 |
| 10.10.2025 | 43,08 | 43,60 | 42,20 | 42,22 | -2,29% | 26.607,00 |
| 09.10.2025 | 43,25 | 43,25 | 43,25 | 43,21 | -0,76% | 24,00 |
| 08.10.2025 | 43,54 | 43,54 | 43,54 | 43,54 | -0,96% | - |
| 07.10.2025 | 43,92 | 44,22 | 43,70 | 43,96 | 0,05% | 29.755,00 |
| 06.10.2025 | 44,27 | 45,02 | 43,38 | 43,94 | -0,45% | 32.133,00 |
| 03.10.2025 | 43,71 | 44,38 | 43,66 | 44,14 | 1,22% | 11.920,00 |
| 02.10.2025 | 42,92 | 43,90 | 42,92 | 43,61 | 1,84% | 22.700,00 |
| 01.10.2025 | 42,27 | 42,94 | 42,22 | 42,82 | 0,99% | 8.023,00 |
| 30.09.2025 | 42,59 | 42,59 | 42,04 | 42,40 | -0,21% | 12.202,00 |
| 29.09.2025 | 42,61 | 42,71 | 42,25 | 42,49 | 0,00% | 21.159,00 |
| 26.09.2025 | 42,09 | 42,49 | 41,88 | 42,49 | 1,19% | 30.395,00 |
| 25.09.2025 | 42,32 | 42,52 | 41,63 | 41,99 | -0,78% | 33.567,00 |
| 24.09.2025 | 42,73 | 42,85 | 42,14 | 42,32 | -0,96% | 29.732,00 |
| 23.09.2025 | 42,37 | 43,11 | 42,15 | 42,73 | 0,94% | 11.081,00 |
| 22.09.2025 | 42,86 | 42,86 | 42,08 | 42,33 | -1,26% | 25.131,00 |
| 19.09.2025 | 42,90 | 43,52 | 42,69 | 42,87 | -0,19% | 8.171,00 |
| 18.09.2025 | 43,49 | 43,49 | 42,77 | 42,95 | -0,95% | 58.515,00 |
| 17.09.2025 | 43,65 | 43,75 | 43,00 | 43,36 | -0,55% | 6.731,00 |
| 16.09.2025 | 43,98 | 44,02 | 43,48 | 43,60 | -0,62% | 8.057,00 |
| 15.09.2025 | 43,87 | 44,30 | 43,67 | 43,87 | 0,25% | 5.823,00 |
| 12.09.2025 | 44,14 | 44,17 | 43,60 | 43,76 | -0,52% | 7.913,00 |
| 11.09.2025 | 43,63 | 44,35 | 43,33 | 43,99 | 0,80% | 11.414,00 |
| 10.09.2025 | 44,32 | 44,42 | 43,60 | 43,64 | -0,11% | 20.655,00 |
| 09.09.2025 | 44,02 | 44,43 | 43,45 | 43,69 | -1,02% | 22.706,00 |
| 08.09.2025 | 43,83 | 44,22 | 43,83 | 44,14 | 0,25% | 13.262,00 |
| 05.09.2025 | 44,12 | 44,43 | 43,70 | 44,03 | -0,07% | 22.152,00 |
| 04.09.2025 | 44,60 | 44,73 | 43,77 | 44,06 | -1,21% | 10.011,00 |
| 03.09.2025 | 45,11 | 45,25 | 44,53 | 44,60 | -1,11% | 19.718,00 |
| 02.09.2025 | 45,17 | 45,45 | 44,71 | 45,10 | -0,02% | 26.514,00 |
| 01.09.2025 | 45,47 | 45,58 | 45,11 | 45,11 | -0,73% | 11.757,00 |
| 29.08.2025 | 45,85 | 45,92 | 44,98 | 45,44 | -1,05% | 20.077,00 |
| 28.08.2025 | 46,17 | 46,71 | 45,78 | 45,92 | -0,39% | 14.525,00 |
| 27.08.2025 | 47,32 | 47,60 | 45,94 | 46,10 | -3,50% | 18.639,00 |
| 26.08.2025 | 47,77 | 47,77 | 47,77 | 47,77 | 1,29% | - |
| 25.08.2025 | 47,72 | 48,10 | 47,13 | 47,16 | -1,57% | 17.324,00 |
| 22.08.2025 | 47,36 | 48,30 | 47,24 | 47,91 | 1,18% | 28.753,00 |
| 21.08.2025 | 47,93 | 48,23 | 47,16 | 47,35 | -1,42% | 50.430,00 |
| 20.08.2025 | 47,23 | 48,36 | 47,23 | 48,03 | 1,63% | 38.666,00 |
| 19.08.2025 | 46,24 | 47,76 | 46,21 | 47,26 | 2,41% | 50.526,00 |
| 18.08.2025 | 46,20 | 46,44 | 45,89 | 46,15 | 0,39% | 16.064,00 |
| 16.08.2025 | 45,94 | 46,86 | 45,87 | 45,97 | 0,26% | 26.864,00 |
| 14.08.2025 | 45,53 | 46,06 | 45,37 | 45,85 | 0,39% | 19.853,00 |
| 13.08.2025 | 44,90 | 45,67 | 44,60 | 45,67 | 1,83% | 12.888,00 |
| 12.08.2025 | 44,93 | 45,00 | 44,26 | 44,85 | -0,86% | 13.979,00 |
| 11.08.2025 | 45,24 | 45,24 | 45,24 | 45,24 | -0,11% | - |
| 08.08.2025 | 44,69 | 45,64 | 44,61 | 45,29 | 1,27% | 32.325,00 |
| 07.08.2025 | 42,96 | 45,39 | 42,72 | 44,72 | 4,73% | 217.475,00 |
| 06.08.2025 | 42,60 | 43,20 | 42,45 | 42,70 | 0,95% | 17.866,00 |
| 05.08.2025 | 41,89 | 42,61 | 41,75 | 42,30 | 1,24% | 22.983,00 |
| 04.08.2025 | 42,03 | 42,11 | 41,67 | 41,78 | -0,59% | 24.814,00 |
| 01.08.2025 | 42,97 | 43,00 | 41,64 | 42,03 | -2,32% | 34.054,00 |
| 31.07.2025 | 44,03 | 44,07 | 42,95 | 43,03 | -1,74% | 118.897,00 |
| 30.07.2025 | 44,29 | 44,74 | 43,67 | 43,79 | -0,05% | 16.074,00 |
| 29.07.2025 | 44,86 | 45,07 | 43,77 | 43,81 | -2,21% | 15.166,00 |
| 28.07.2025 | 45,86 | 46,39 | 44,44 | 44,80 | -1,88% | 23.021,00 |
| 25.07.2025 | 45,63 | 46,04 | 44,98 | 45,66 | 0,11% | 21.521,00 |
| 24.07.2025 | 45,85 | 46,40 | 45,39 | 45,61 | 1,00% | 59.269,00 |
| 23.07.2025 | 43,92 | 45,46 | 43,92 | 45,16 | 3,94% | 75.110,00 |
| 22.07.2025 | 43,41 | 43,71 | 42,97 | 43,45 | 0,32% | 15.932,00 |