44,140€
1,22%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 43,67 | 44,38 | 43,59 | 44,24 | 1,43% | 34.906,00 |
| 02.10.2025 | 43,03 | 43,90 | 42,98 | 43,61 | 1,84% | 49.399,00 |
| 01.10.2025 | 42,34 | 42,95 | 42,04 | 42,82 | 0,95% | 18.774,00 |
| 30.09.2025 | 42,49 | 42,60 | 42,02 | 42,42 | -0,18% | 31.743,00 |
| 29.09.2025 | 42,61 | 42,72 | 42,19 | 42,49 | 0,00% | 65.001,00 |
| 26.09.2025 | 42,06 | 42,52 | 41,83 | 42,49 | 1,19% | 123.327,00 |
| 25.09.2025 | 42,40 | 42,56 | 41,61 | 41,99 | -0,78% | 68.748,00 |
| 24.09.2025 | 42,81 | 42,84 | 42,12 | 42,32 | -0,96% | 84.419,00 |
| 23.09.2025 | 42,41 | 43,14 | 42,13 | 42,73 | 0,94% | 47.896,00 |
| 22.09.2025 | 42,88 | 42,90 | 42,07 | 42,33 | -1,26% | 51.915,00 |
| 19.09.2025 | 42,97 | 43,55 | 42,69 | 42,87 | -0,19% | 23.363,00 |
| 18.09.2025 | 42,91 | 43,41 | 42,77 | 42,95 | -0,95% | 100.871,00 |
| 17.09.2025 | 43,76 | 43,76 | 42,99 | 43,36 | -0,55% | 48.802,00 |
| 16.09.2025 | 43,98 | 44,06 | 43,46 | 43,60 | -0,62% | 37.154,00 |
| 15.09.2025 | 43,89 | 44,40 | 43,63 | 43,87 | 0,25% | 21.146,00 |
| 12.09.2025 | 44,12 | 44,23 | 43,58 | 43,76 | -0,52% | 26.309,00 |
| 11.09.2025 | 43,68 | 44,40 | 43,26 | 43,99 | 0,80% | 45.038,00 |
| 10.09.2025 | 44,22 | 44,49 | 43,55 | 43,64 | -0,11% | 48.320,00 |
| 09.09.2025 | 44,09 | 44,48 | 43,42 | 43,69 | -1,06% | 89.675,00 |
| 08.09.2025 | 43,93 | 44,31 | 43,84 | 44,16 | 0,30% | 40.444,00 |
| 05.09.2025 | 44,19 | 44,47 | 43,67 | 44,03 | -0,07% | 77.794,00 |
| 04.09.2025 | 44,58 | 44,77 | 43,74 | 44,06 | -1,21% | 31.617,00 |
| 03.09.2025 | 45,06 | 45,29 | 44,57 | 44,60 | -1,11% | 54.208,00 |
| 02.09.2025 | 45,21 | 45,46 | 44,76 | 45,10 | -0,02% | 51.594,00 |
| 01.09.2025 | 45,49 | 45,62 | 45,11 | 45,11 | -0,73% | 53.426,00 |
| 29.08.2025 | 45,86 | 45,93 | 44,98 | 45,44 | -1,05% | 44.625,00 |
| 28.08.2025 | 46,14 | 46,72 | 45,78 | 45,92 | -0,39% | 42.390,00 |
| 27.08.2025 | 47,38 | 47,68 | 45,98 | 46,10 | -2,45% | 53.090,00 |
| 26.08.2025 | 47,21 | 47,92 | 46,90 | 47,26 | 0,06% | 42.758,00 |
| 25.08.2025 | 47,76 | 48,11 | 47,15 | 47,23 | -1,59% | 60.613,00 |
| 22.08.2025 | 47,40 | 48,30 | 47,29 | 48,00 | 1,17% | 66.445,00 |
| 21.08.2025 | 47,91 | 48,31 | 47,14 | 47,44 | -1,32% | 83.766,00 |
| 20.08.2025 | 47,35 | 48,40 | 47,23 | 48,08 | 1,53% | 85.867,00 |
| 19.08.2025 | 46,27 | 47,78 | 46,23 | 47,35 | 2,41% | 100.544,00 |
| 18.08.2025 | 46,17 | 46,45 | 45,81 | 46,24 | 0,40% | 56.240,00 |
| 15.08.2025 | 46,05 | 46,89 | 45,63 | 46,05 | 0,32% | 50.091,00 |
| 14.08.2025 | 45,56 | 46,11 | 45,35 | 45,91 | 0,38% | 49.525,00 |
| 13.08.2025 | 45,05 | 45,73 | 44,55 | 45,73 | 1,80% | 64.888,00 |
| 12.08.2025 | 44,91 | 45,07 | 44,24 | 44,92 | 0,49% | 35.338,00 |
| 11.08.2025 | 45,56 | 45,77 | 44,52 | 44,70 | -1,51% | 47.125,00 |
| 08.08.2025 | 44,70 | 45,69 | 44,55 | 45,39 | 1,32% | 67.188,00 |
| 07.08.2025 | 42,89 | 45,42 | 42,73 | 44,80 | 4,70% | 262.383,00 |
| 06.08.2025 | 42,70 | 43,22 | 42,24 | 42,79 | 0,82% | 55.451,00 |
| 05.08.2025 | 41,97 | 42,60 | 41,73 | 42,44 | 1,37% | 53.206,00 |
| 04.08.2025 | 42,12 | 42,14 | 41,70 | 41,86 | -0,59% | 58.748,00 |
| 01.08.2025 | 42,93 | 42,94 | 41,64 | 42,11 | -2,40% | 66.891,00 |
| 31.07.2025 | 44,00 | 44,10 | 43,01 | 43,15 | -1,71% | 151.055,00 |
| 30.07.2025 | 44,28 | 44,83 | 43,59 | 43,90 | 0,19% | 62.102,00 |
| 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 |
| 21.07.2025 | 42,38 | 43,67 | 42,22 | 43,31 | 2,00% | 15.157,00 |
| 18.07.2025 | 42,72 | 43,15 | 42,41 | 42,46 | -0,14% | 12.546,00 |
| 17.07.2025 | 42,51 | 42,89 | 42,22 | 42,52 | 0,28% | 30.064,00 |
| 16.07.2025 | 43,29 | 43,29 | 41,96 | 42,40 | -1,97% | 10.760,00 |
| 15.07.2025 | 42,80 | 43,74 | 42,80 | 43,25 | 1,29% | 15.205,00 |
| 14.07.2025 | 41,92 | 44,16 | 41,92 | 42,70 | 0,23% | 45.829,00 |
| 11.07.2025 | 44,01 | 44,01 | 42,53 | 42,60 | -2,78% | 33.616,00 |
| 10.07.2025 | 43,42 | 44,62 | 43,42 | 43,82 | 0,57% | 27.252,00 |
| 09.07.2025 | 42,43 | 44,21 | 42,32 | 43,57 | 2,88% | 85.771,00 |
| 08.07.2025 | 41,43 | 42,72 | 41,26 | 42,35 | 2,02% | 40.930,00 |
| 07.07.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -0,36% | - |
| 04.07.2025 | 42,18 | 42,18 | 41,50 | 41,66 | -1,33% | 22.967,00 |
| 03.07.2025 | 43,07 | 43,48 | 42,06 | 42,22 | -1,91% | 15.107,00 |
| 02.07.2025 | 42,25 | 43,17 | 42,18 | 43,04 | 2,48% | 31.832,00 |
| 01.07.2025 | 42,08 | 42,17 | 41,34 | 42,00 | 0,41% | 15.539,00 |
| 30.06.2025 | 42,87 | 43,03 | 41,83 | 41,83 | -2,17% | 30.889,00 |
| 27.06.2025 | 42,03 | 42,99 | 42,01 | 42,76 | 2,15% | 18.046,00 |
| 26.06.2025 | 41,67 | 41,97 | 41,09 | 41,86 | 0,36% | 24.391,00 |
| 25.06.2025 | 42,58 | 42,71 | 41,45 | 41,71 | -1,77% | 29.910,00 |
| 24.06.2025 | 42,17 | 42,68 | 42,12 | 42,46 | 2,07% | 40.147,00 |
| 23.06.2025 | 41,16 | 41,69 | 40,98 | 41,60 | 0,58% | 31.703,00 |
| 20.06.2025 | 41,83 | 42,02 | 41,36 | 41,36 | -0,36% | 49.909,00 |
| 19.06.2025 | 41,81 | 41,93 | 41,48 | 41,51 | -1,14% | 12.237,00 |
| 18.06.2025 | 42,36 | 42,59 | 41,77 | 41,99 | -0,76% | 11.874,00 |
| 17.06.2025 | 41,99 | 43,03 | 41,99 | 42,31 | 0,24% | 26.742,00 |
| 16.06.2025 | 41,91 | 42,51 | 41,82 | 42,21 | 0,93% | 21.156,00 |
| 13.06.2025 | 41,89 | 42,12 | 41,36 | 41,82 | -1,88% | 19.931,00 |
| 12.06.2025 | 42,82 | 43,02 | 42,34 | 42,62 | -0,58% | 22.933,00 |
| 11.06.2025 | 43,31 | 43,82 | 42,87 | 42,87 | -0,79% | 12.483,00 |
| 10.06.2025 | 42,46 | 43,50 | 42,28 | 43,21 | 2,25% | 59.511,00 |
| 09.06.2025 | 41,90 | 42,39 | 41,76 | 42,26 | 1,10% | 11.002,00 |
| 06.06.2025 | 42,20 | 42,20 | 41,72 | 41,80 | -0,21% | 27.741,00 |
| 05.06.2025 | 42,25 | 42,36 | 41,65 | 41,89 | -0,52% | 19.404,00 |
| 04.06.2025 | 42,13 | 42,67 | 41,86 | 42,11 | 0,24% | 25.306,00 |
| 03.06.2025 | 42,27 | 42,27 | 41,50 | 42,01 | -0,64% | 22.485,00 |
| 02.06.2025 | 42,37 | 42,51 | 41,53 | 42,28 | -0,26% | 44.506,00 |
| 30.05.2025 | 43,07 | 43,16 | 42,33 | 42,39 | -0,63% | 26.351,00 |
| 29.05.2025 | 43,17 | 43,38 | 42,41 | 42,66 | 0,16% | 32.382,00 |
| 28.05.2025 | 42,83 | 43,10 | 42,45 | 42,59 | -0,35% | 46.783,00 |
| 27.05.2025 | 42,33 | 42,85 | 42,25 | 42,74 | 1,18% | 24.174,00 |
| 26.05.2025 | 42,15 | 42,34 | 42,05 | 42,24 | 2,00% | 53.437,00 |
| 23.05.2025 | 42,61 | 42,69 | 40,80 | 41,41 | -2,70% | 46.218,00 |
| 22.05.2025 | 42,55 | 42,99 | 42,17 | 42,56 | 0,09% | 17.653,00 |
| 21.05.2025 | 43,27 | 43,32 | 42,50 | 42,52 | -1,39% | 35.402,00 |
| 20.05.2025 | 43,23 | 43,39 | 42,66 | 43,12 | -1,30% | 73.363,00 |
| 19.05.2025 | 43,33 | 43,81 | 43,31 | 43,69 | 0,71% | 19.935,00 |