41,800€
-0,21%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,22 | 42,22 | 41,68 | 41,86 | -0,29% | 65.501,00 |
| 05.06.2025 | 42,20 | 42,42 | 41,63 | 41,98 | -0,43% | 49.967,00 |
| 04.06.2025 | 42,17 | 42,69 | 41,86 | 42,16 | 0,08% | 52.019,00 |
| 03.06.2025 | 42,32 | 42,33 | 41,44 | 42,12 | -0,63% | 56.277,00 |
| 02.06.2025 | 42,34 | 42,75 | 41,52 | 42,39 | -0,07% | 132.886,00 |
| 30.05.2025 | 43,09 | 43,19 | 42,31 | 42,42 | -0,60% | 61.276,00 |
| 29.05.2025 | 43,21 | 43,39 | 42,39 | 42,67 | -0,20% | 89.603,00 |
| 28.05.2025 | 42,86 | 43,24 | 42,41 | 42,76 | -0,07% | 77.578,00 |
| 27.05.2025 | 42,31 | 42,90 | 42,29 | 42,79 | 1,17% | 53.986,00 |
| 26.05.2025 | 42,19 | 42,50 | 42,03 | 42,29 | 1,92% | 98.990,00 |
| 23.05.2025 | 42,62 | 42,68 | 40,75 | 41,50 | -2,65% | 65.767,00 |
| 22.05.2025 | 42,65 | 43,09 | 42,13 | 42,63 | 0,05% | 58.116,00 |
| 21.05.2025 | 43,30 | 43,34 | 42,47 | 42,61 | -1,35% | 72.871,00 |
| 20.05.2025 | 43,22 | 43,41 | 42,63 | 43,19 | -1,20% | 110.040,00 |
| 19.05.2025 | 43,36 | 43,87 | 43,28 | 43,72 | 0,66% | 42.680,00 |
| 16.05.2025 | 44,44 | 44,67 | 43,02 | 43,43 | -2,28% | 94.352,00 |
| 15.05.2025 | 44,18 | 44,69 | 43,94 | 44,45 | -0,04% | 35.528,00 |
| 14.05.2025 | 44,94 | 45,32 | 44,21 | 44,47 | -1,41% | 63.685,00 |
| 13.05.2025 | 44,61 | 45,39 | 44,41 | 45,10 | 1,02% | 28.658,00 |
| 12.05.2025 | 43,81 | 45,98 | 43,72 | 44,65 | 3,34% | 97.852,00 |
| 09.05.2025 | 42,88 | 43,68 | 42,87 | 43,20 | 0,83% | 40.171,00 |
| 08.05.2025 | 42,42 | 42,94 | 41,60 | 42,85 | 1,18% | 54.699,00 |
| 07.05.2025 | 42,51 | 42,90 | 41,99 | 42,35 | 0,08% | 59.746,00 |
| 06.05.2025 | 42,44 | 42,70 | 40,89 | 42,31 | -0,79% | 87.485,00 |
| 05.05.2025 | 42,40 | 42,79 | 42,18 | 42,65 | -4,22% | 114.987,00 |
| 02.05.2025 | 45,18 | 45,19 | 43,44 | 44,53 | -0,97% | 75.725,00 |
| 30.04.2025 | 45,37 | 45,41 | 44,10 | 44,96 | -1,08% | 73.011,00 |
| 29.04.2025 | 45,66 | 45,98 | 45,08 | 45,45 | -0,31% | 57.925,00 |
| 28.04.2025 | 45,05 | 45,88 | 44,95 | 45,59 | 1,11% | 64.590,00 |
| 25.04.2025 | 44,65 | 45,46 | 44,64 | 45,09 | 1,33% | 67.254,00 |
| 24.04.2025 | 44,16 | 44,54 | 43,37 | 44,50 | 0,83% | 65.282,00 |
| 23.04.2025 | 43,96 | 44,68 | 43,80 | 44,14 | 1,90% | 107.932,00 |
| 22.04.2025 | 41,84 | 43,55 | 41,64 | 43,31 | 3,12% | 44.828,00 |
| 17.04.2025 | 42,02 | 42,43 | 41,55 | 42,00 | 1,18% | 44.024,00 |
| 16.04.2025 | 41,66 | 41,94 | 41,12 | 41,51 | -1,14% | 28.266,00 |
| 15.04.2025 | 42,03 | 42,52 | 41,73 | 41,99 | -0,05% | 50.129,00 |
| 14.04.2025 | 41,83 | 42,28 | 41,40 | 42,01 | 1,30% | 55.257,00 |
| 11.04.2025 | 41,58 | 42,07 | 39,78 | 41,47 | 0,88% | 67.777,00 |
| 10.04.2025 | 43,66 | 44,08 | 40,23 | 41,11 | -4,71% | 78.247,00 |
| 09.04.2025 | 39,68 | 43,46 | 39,05 | 43,14 | 8,26% | 113.359,00 |
| 08.04.2025 | 41,96 | 41,96 | 39,85 | 39,85 | -3,42% | 81.240,00 |
| 07.04.2025 | 40,05 | 42,27 | 38,11 | 41,26 | 0,34% | 199.520,00 |
| 04.04.2025 | 43,15 | 43,62 | 40,57 | 41,12 | -5,14% | 161.094,00 |
| 03.04.2025 | 45,12 | 45,39 | 43,33 | 43,35 | -6,19% | 56.986,00 |
| 02.04.2025 | 46,53 | 46,57 | 45,73 | 46,21 | -0,82% | 16.494,00 |
| 01.04.2025 | 46,01 | 46,67 | 45,95 | 46,59 | 1,12% | 24.659,00 |
| 31.03.2025 | 46,68 | 46,75 | 45,08 | 46,08 | -2,97% | 56.044,00 |
| 28.03.2025 | 47,89 | 48,40 | 47,40 | 47,49 | -1,07% | 47.713,00 |
| 27.03.2025 | 48,89 | 49,01 | 47,80 | 48,00 | -2,76% | 39.367,00 |
| 26.03.2025 | 50,28 | 50,61 | 49,33 | 49,36 | -1,24% | 38.993,00 |
| 25.03.2025 | 49,98 | 49,98 | 49,98 | 49,98 | -0,44% | - |
| 24.03.2025 | 50,72 | 51,28 | 50,00 | 50,20 | -0,46% | 40.679,00 |
| 21.03.2025 | 50,59 | 50,67 | 49,60 | 50,43 | -0,28% | 32.428,00 |
| 20.03.2025 | 52,05 | 52,19 | 50,25 | 50,57 | -3,01% | 42.224,00 |
| 19.03.2025 | 53,02 | 53,11 | 51,76 | 52,14 | -1,64% | 16.020,00 |
| 18.03.2025 | 52,56 | 53,69 | 52,56 | 53,01 | 1,01% | 27.561,00 |
| 17.03.2025 | 52,74 | 53,03 | 52,19 | 52,48 | -0,36% | 18.073,00 |
| 15.03.2025 | 51,52 | 53,88 | 51,42 | 52,67 | -1,55% | 31.181,00 |
| 14.03.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 4,27% | - |
| 13.03.2025 | 50,91 | 51,73 | 50,54 | 51,31 | 0,69% | 21.757,00 |
| 12.03.2025 | 51,22 | 51,78 | 50,49 | 50,96 | -0,59% | 26.162,00 |
| 11.03.2025 | 53,39 | 53,39 | 50,27 | 51,26 | -2,01% | 55.969,00 |
| 10.03.2025 | 53,91 | 54,55 | 52,27 | 52,31 | -2,79% | 51.302,00 |
| 07.03.2025 | 53,85 | 54,21 | 52,54 | 53,81 | -0,13% | 44.398,00 |
| 06.03.2025 | 53,64 | 54,98 | 52,79 | 53,88 | 1,03% | 100.335,00 |
| 05.03.2025 | 49,42 | 53,68 | 49,42 | 53,33 | 8,73% | 290.443,00 |
| 04.03.2025 | 49,36 | 49,49 | 48,16 | 49,05 | -1,02% | 42.928,00 |
| 03.03.2025 | 49,02 | 51,16 | 48,36 | 49,56 | 1,73% | 53.503,00 |
| 28.02.2025 | 48,22 | 49,97 | 47,54 | 48,71 | 0,36% | 30.065,00 |
| 27.02.2025 | 49,31 | 49,45 | 48,36 | 48,54 | -1,57% | 17.440,00 |
| 26.02.2025 | 49,03 | 49,86 | 48,92 | 49,31 | 1,24% | 35.312,00 |
| 25.02.2025 | 48,71 | 48,71 | 48,71 | 48,71 | -0,04% | - |
| 24.02.2025 | 49,30 | 49,96 | 48,57 | 48,73 | 0,22% | 28.461,00 |
| 21.02.2025 | 47,93 | 49,12 | 47,93 | 48,62 | 1,53% | 28.995,00 |
| 20.02.2025 | 48,15 | 48,97 | 47,74 | 47,89 | -0,45% | 23.555,00 |
| 19.02.2025 | 50,14 | 50,19 | 47,75 | 48,10 | -4,09% | 51.144,00 |
| 18.02.2025 | 50,51 | 50,51 | 49,80 | 50,15 | -1,53% | 37.667,00 |
| 17.02.2025 | 50,92 | 51,24 | 50,57 | 50,93 | 0,39% | 54.141,00 |
| 14.02.2025 | 50,53 | 51,51 | 50,44 | 50,73 | 0,42% | 60.842,00 |
| 13.02.2025 | 49,38 | 51,00 | 49,31 | 50,52 | 3,29% | 121.713,00 |
| 12.02.2025 | 47,05 | 49,04 | 46,93 | 48,91 | 4,04% | 44.924,00 |
| 11.02.2025 | 47,38 | 47,38 | 46,65 | 47,01 | -0,57% | 43.884,00 |
| 10.02.2025 | 47,59 | 47,79 | 47,20 | 47,28 | -0,37% | 64.565,00 |
| 07.02.2025 | 48,16 | 48,90 | 47,34 | 47,46 | -1,05% | 40.288,00 |
| 06.02.2025 | 45,02 | 48,36 | 45,02 | 47,96 | 6,63% | 95.587,00 |
| 05.02.2025 | 44,99 | 45,03 | 44,39 | 44,98 | -0,29% | 29.742,00 |
| 04.02.2025 | 44,98 | 45,24 | 44,33 | 45,11 | 0,96% | 27.532,00 |
| 03.02.2025 | 45,23 | 45,44 | 44,44 | 44,68 | -3,80% | 81.203,00 |
| 31.01.2025 | 47,25 | 47,50 | 46,43 | 46,45 | -1,72% | 26.886,00 |
| 30.01.2025 | 46,89 | 48,03 | 46,73 | 47,26 | 1,07% | 30.315,00 |
| 29.01.2025 | 47,38 | 47,46 | 46,58 | 46,76 | -1,04% | 26.477,00 |
| 28.01.2025 | 46,87 | 47,67 | 46,84 | 47,25 | 0,54% | 19.481,00 |
| 27.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,15% | - |
| 24.01.2025 | 45,83 | 47,45 | 45,78 | 46,46 | 1,45% | 55.589,00 |
| 23.01.2025 | 45,27 | 45,80 | 45,26 | 45,80 | 1,18% | 70.867,00 |
| 22.01.2025 | 45,60 | 45,73 | 44,96 | 45,26 | -0,70% | 42.853,00 |
| 21.01.2025 | 45,25 | 45,70 | 45,02 | 45,58 | 0,40% | 19.681,00 |
| 20.01.2025 | 44,43 | 45,68 | 44,27 | 45,40 | 2,40% | 63.548,00 |
| 17.01.2025 | 44,15 | 44,96 | 44,04 | 44,34 | 0,50% | 20.324,00 |
| 16.01.2025 | 44,26 | 44,60 | 43,89 | 44,12 | -0,14% | 38.922,00 |