47,910€
1,18%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2025 | 44,58 | 44,65 | 43,06 | 43,38 | -2,28% | 39.831,00 |
| 15.05.2025 | 44,18 | 44,68 | 44,05 | 44,39 | -0,07% | 12.094,00 |
| 14.05.2025 | 44,91 | 45,27 | 44,25 | 44,42 | -1,35% | 45.246,00 |
| 13.05.2025 | 44,58 | 45,38 | 44,47 | 45,03 | 1,01% | 12.277,00 |
| 12.05.2025 | 43,73 | 45,95 | 43,60 | 44,58 | 3,41% | 73.288,00 |
| 09.05.2025 | 42,93 | 43,66 | 42,87 | 43,11 | 0,72% | 16.183,00 |
| 08.05.2025 | 42,37 | 42,93 | 41,60 | 42,80 | 1,28% | 35.481,00 |
| 07.05.2025 | 42,55 | 42,85 | 42,08 | 42,26 | -0,02% | 29.923,00 |
| 06.05.2025 | 42,46 | 42,60 | 40,88 | 42,27 | -0,82% | 54.849,00 |
| 05.05.2025 | 42,45 | 42,78 | 42,18 | 42,62 | -4,29% | 86.735,00 |
| 02.05.2025 | 45,17 | 45,17 | 43,55 | 44,53 | -0,91% | 48.522,00 |
| 30.04.2025 | 45,43 | 45,51 | 44,12 | 44,94 | -1,04% | 44.450,00 |
| 29.04.2025 | 45,62 | 45,99 | 45,09 | 45,41 | -0,29% | 19.312,00 |
| 28.04.2025 | 45,01 | 45,86 | 45,00 | 45,54 | 1,22% | 46.048,00 |
| 25.04.2025 | 44,64 | 45,39 | 44,64 | 44,99 | 1,15% | 41.306,00 |
| 24.04.2025 | 44,12 | 44,53 | 43,39 | 44,48 | 0,95% | 37.615,00 |
| 23.04.2025 | 43,91 | 44,55 | 43,84 | 44,06 | 1,73% | 85.999,00 |
| 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 |