42,820€
-0,44%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 43,00 | 43,13 | 42,63 | 42,81 | -0,50% | 48.538,00 |
| 18.12.2024 | 43,55 | 43,81 | 42,99 | 43,02 | -1,24% | 56.597,00 |
| 17.12.2024 | 43,58 | 43,92 | 43,27 | 43,56 | -0,25% | 53.001,00 |
| 16.12.2024 | 44,66 | 44,69 | 43,51 | 43,67 | -2,03% | 72.643,00 |
| 13.12.2024 | 45,02 | 45,15 | 44,42 | 44,58 | -1,00% | 85.612,00 |
| 12.12.2024 | 44,69 | 45,72 | 44,67 | 45,03 | 0,53% | 87.013,00 |
| 11.12.2024 | 44,90 | 45,12 | 44,59 | 44,79 | -0,16% | 38.164,00 |
| 10.12.2024 | 45,06 | 45,21 | 44,43 | 44,86 | -0,51% | 54.557,00 |
| 09.12.2024 | 43,89 | 45,59 | 43,71 | 45,09 | 2,82% | 62.508,00 |
| 06.12.2024 | 43,46 | 44,22 | 43,46 | 43,85 | 0,79% | 76.109,00 |
| 05.12.2024 | 43,48 | 43,79 | 43,14 | 43,51 | -0,15% | 60.305,00 |
| 04.12.2024 | 44,00 | 44,22 | 43,25 | 43,57 | -0,90% | 57.225,00 |
| 03.12.2024 | 43,39 | 44,10 | 43,37 | 43,97 | 1,34% | 92.169,00 |
| 02.12.2024 | 42,59 | 43,66 | 42,31 | 43,39 | 2,38% | 59.583,00 |
| 29.11.2024 | 42,05 | 42,48 | 41,91 | 42,38 | 0,48% | 77.881,00 |
| 28.11.2024 | 42,10 | 42,52 | 41,81 | 42,17 | 0,46% | 75.321,00 |
| 27.11.2024 | 42,27 | 42,34 | 41,67 | 41,98 | -0,90% | 48.058,00 |
| 26.11.2024 | 42,82 | 42,97 | 42,11 | 42,36 | -1,40% | 93.021,00 |
| 25.11.2024 | 42,67 | 43,24 | 42,64 | 42,96 | 0,97% | 65.481,00 |
| 22.11.2024 | 42,16 | 42,69 | 41,74 | 42,55 | 1,21% | 81.179,00 |
| 21.11.2024 | 42,59 | 42,60 | 41,69 | 42,04 | -1,13% | 57.259,00 |
| 20.11.2024 | 42,96 | 43,23 | 42,31 | 42,52 | -0,65% | 34.715,00 |
| 19.11.2024 | 43,07 | 43,26 | 42,08 | 42,80 | -0,53% | 60.537,00 |
| 18.11.2024 | 43,29 | 43,48 | 42,91 | 43,03 | -0,39% | 34.671,00 |
| 15.11.2024 | 42,39 | 43,48 | 42,12 | 43,20 | 1,63% | 41.194,00 |
| 14.11.2024 | 42,07 | 42,61 | 41,88 | 42,51 | 0,73% | 48.330,00 |
| 13.11.2024 | 42,60 | 43,19 | 41,92 | 42,20 | -0,87% | 55.482,00 |
| 12.11.2024 | 43,98 | 44,02 | 42,21 | 42,57 | -3,50% | 67.406,00 |
| 11.11.2024 | 43,99 | 44,92 | 43,94 | 44,11 | 1,46% | 82.290,00 |
| 08.11.2024 | 45,87 | 45,93 | 43,40 | 43,48 | -5,28% | 136.493,00 |
| 07.11.2024 | 44,07 | 46,08 | 44,02 | 45,90 | 4,22% | 69.157,00 |
| 06.11.2024 | 44,18 | 45,77 | 43,73 | 44,04 | -0,16% | 54.505,00 |
| 05.11.2024 | 45,09 | 45,27 | 43,88 | 44,11 | -2,08% | 70.502,00 |
| 04.11.2024 | 45,49 | 45,59 | 44,83 | 45,05 | -0,85% | 46.420,00 |
| 01.11.2024 | 44,53 | 45,58 | 44,38 | 45,44 | 2,03% | 28.557,00 |
| 31.10.2024 | 44,41 | 44,94 | 43,92 | 44,53 | 0,19% | 66.788,00 |
| 30.10.2024 | 45,26 | 45,92 | 44,26 | 44,45 | -1,88% | 65.570,00 |
| 29.10.2024 | 45,83 | 46,11 | 45,02 | 45,30 | -1,01% | 49.284,00 |
| 28.10.2024 | 46,11 | 46,63 | 45,65 | 45,76 | -0,48% | 63.292,00 |
| 25.10.2024 | 46,02 | 46,31 | 45,85 | 45,98 | -0,08% | 33.563,00 |
| 24.10.2024 | 46,13 | 46,93 | 45,94 | 46,02 | -0,18% | 33.377,00 |
| 23.10.2024 | 46,39 | 46,54 | 45,91 | 46,10 | -0,59% | 90.819,00 |
| 22.10.2024 | 46,55 | 46,66 | 46,07 | 46,38 | -0,33% | 46.104,00 |
| 21.10.2024 | 46,67 | 46,98 | 46,40 | 46,53 | -0,91% | 64.339,00 |
| 18.10.2024 | 46,02 | 47,12 | 46,01 | 46,95 | 1,99% | 66.367,00 |
| 17.10.2024 | 46,28 | 46,54 | 45,86 | 46,04 | -0,69% | 71.995,00 |
| 16.10.2024 | 45,80 | 46,37 | 45,44 | 46,36 | 1,23% | 43.394,00 |
| 15.10.2024 | 46,49 | 46,66 | 45,30 | 45,80 | -1,55% | 93.322,00 |
| 14.10.2024 | 46,80 | 47,25 | 45,97 | 46,52 | -1,65% | 65.881,00 |
| 11.10.2024 | 47,17 | 47,36 | 46,93 | 47,30 | -0,08% | 41.919,00 |
| 10.10.2024 | 47,36 | 47,73 | 47,15 | 47,34 | -0,20% | 42.233,00 |
| 09.10.2024 | 46,70 | 47,46 | 46,55 | 47,43 | 1,68% | 43.633,00 |
| 08.10.2024 | 47,85 | 47,96 | 46,47 | 46,65 | -3,05% | 86.991,00 |
| 07.10.2024 | 48,15 | 48,46 | 47,72 | 48,12 | -0,36% | 88.891,00 |
| 04.10.2024 | 47,43 | 48,60 | 47,33 | 48,29 | 1,98% | 91.017,00 |
| 03.10.2024 | 46,92 | 47,55 | 46,89 | 47,35 | 0,52% | 27.705,00 |
| 02.10.2024 | 46,77 | 47,34 | 46,69 | 47,11 | 0,58% | 70.325,00 |
| 01.10.2024 | 47,58 | 47,80 | 46,62 | 46,84 | -1,69% | 56.909,00 |
| 30.09.2024 | 47,61 | 48,09 | 47,13 | 47,64 | -0,82% | 93.669,00 |
| 27.09.2024 | 45,12 | 48,46 | 45,05 | 48,04 | 6,28% | 257.034,00 |
| 26.09.2024 | 44,83 | 45,25 | 43,77 | 45,20 | -0,93% | 136.765,00 |
| 25.09.2024 | 45,43 | 45,43 | 45,61 | 45,62 | -0,11% | - |
| 24.09.2024 | 45,67 | 45,67 | 45,67 | 45,67 | 1,12% | - |
| 23.09.2024 | 46,10 | 46,20 | 44,84 | 45,17 | -1,64% | 74.280,00 |
| 20.09.2024 | 46,43 | 46,66 | 45,79 | 45,92 | -1,36% | 47.742,00 |
| 19.09.2024 | 45,76 | 46,84 | 45,76 | 46,56 | 2,34% | 41.384,00 |
| 18.09.2024 | 44,28 | 46,78 | 44,02 | 45,49 | 2,77% | 51.643,00 |
| 17.09.2024 | 43,79 | 44,65 | 43,56 | 44,27 | 1,36% | 46.590,00 |
| 16.09.2024 | 43,52 | 43,70 | 43,25 | 43,67 | 0,37% | 49.119,00 |
| 13.09.2024 | 42,87 | 43,86 | 42,81 | 43,51 | 1,91% | 51.653,00 |
| 12.09.2024 | 43,08 | 43,30 | 42,46 | 42,70 | -0,66% | 33.313,00 |
| 11.09.2024 | 42,39 | 42,98 | 42,39 | 42,98 | 0,97% | 7.910,00 |
| 10.09.2024 | 43,54 | 43,54 | 42,29 | 42,57 | -1,98% | 38.946,00 |
| 06.09.2024 | 44,62 | 44,62 | 43,32 | 43,43 | -2,72% | 9.691,00 |
| 05.09.2024 | 44,40 | 45,20 | 44,25 | 44,64 | 0,50% | 20.648,00 |
| 04.09.2024 | 43,50 | 44,69 | 43,50 | 44,42 | 0,95% | 22.244,00 |
| 03.09.2024 | 45,34 | 45,43 | 44,00 | 44,00 | -3,08% | 31.024,00 |
| 02.09.2024 | 45,91 | 45,98 | 45,12 | 45,40 | -1,23% | 11.179,00 |
| 30.08.2024 | 45,76 | 46,13 | 45,67 | 45,97 | 0,76% | 10.766,00 |
| 29.08.2024 | 45,26 | 45,89 | 45,03 | 45,62 | 0,73% | 12.197,00 |
| 28.08.2024 | 45,29 | 45,29 | 45,29 | 45,29 | 0,35% | - |
| 27.08.2024 | 45,12 | 45,63 | 45,02 | 45,13 | 0,42% | 10.101,00 |
| 26.08.2024 | 44,95 | 45,09 | 44,73 | 44,94 | 0,21% | 10.872,00 |
| 23.08.2024 | 44,38 | 45,02 | 44,38 | 44,85 | 1,38% | 18.051,00 |
| 22.08.2024 | 44,17 | 44,56 | 44,03 | 44,24 | 0,03% | 30.460,00 |
| 21.08.2024 | 43,45 | 44,41 | 43,25 | 44,22 | 2,28% | 26.959,00 |
| 20.08.2024 | 43,22 | 43,53 | 43,04 | 43,24 | 0,53% | 30.814,00 |
| 19.08.2024 | 42,67 | 43,27 | 42,63 | 43,01 | 1,30% | 37.215,00 |
| 16.08.2024 | 42,21 | 42,73 | 42,19 | 42,46 | 0,92% | 20.157,00 |
| 15.08.2024 | 41,48 | 42,23 | 41,34 | 42,07 | 1,84% | 25.326,00 |
| 14.08.2024 | 41,47 | 41,61 | 41,17 | 41,31 | -0,47% | 29.116,00 |
| 13.08.2024 | 41,44 | 41,55 | 41,19 | 41,51 | 0,85% | 31.120,00 |
| 12.08.2024 | 41,61 | 41,67 | 41,16 | 41,16 | -0,39% | 15.552,00 |
| 09.08.2024 | 41,78 | 41,83 | 41,24 | 41,32 | -0,55% | 26.741,00 |
| 08.08.2024 | 41,45 | 41,70 | 40,93 | 41,55 | 0,62% | 21.322,00 |
| 07.08.2024 | 41,27 | 41,95 | 40,95 | 41,29 | 0,55% | 31.214,00 |
| 06.08.2024 | 41,48 | 41,54 | 40,42 | 41,07 | 0,38% | 41.638,00 |
| 05.08.2024 | 41,20 | 41,20 | 40,20 | 40,91 | -2,76% | 88.645,00 |
| 02.08.2024 | 42,09 | 42,25 | 41,61 | 42,07 | -0,67% | 37.427,00 |
| 01.08.2024 | 43,24 | 43,24 | 42,09 | 42,36 | -1,52% | 25.953,00 |