45,630€
1,42%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 45,05 | 45,64 | 44,95 | 45,63 | 1,20% | 29.211,00 |
| 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 |
| 15.01.2025 | 42,54 | 44,38 | 42,54 | 44,18 | 4,00% | 33.373,00 |
| 14.01.2025 | 42,23 | 42,84 | 42,05 | 42,48 | 1,17% | 24.751,00 |
| 13.01.2025 | 41,60 | 42,02 | 41,35 | 41,99 | 0,80% | 19.224,00 |
| 10.01.2025 | 41,82 | 42,25 | 41,36 | 41,65 | -0,51% | 28.024,00 |
| 09.01.2025 | 42,06 | 42,07 | 41,54 | 41,87 | -0,27% | 13.787,00 |
| 08.01.2025 | 42,42 | 42,59 | 41,79 | 41,98 | -0,73% | 34.212,00 |
| 07.01.2025 | 42,00 | 42,65 | 41,84 | 42,29 | 0,56% | 53.744,00 |
| 06.01.2025 | 41,75 | 42,78 | 41,60 | 42,06 | 1,17% | 38.296,00 |
| 03.01.2025 | 42,62 | 42,65 | 41,49 | 41,57 | -2,02% | 52.105,00 |
| 02.01.2025 | 42,46 | 43,24 | 42,36 | 42,43 | -0,26% | 16.679,00 |
| 30.12.2024 | 42,52 | 42,70 | 42,31 | 42,54 | 0,02% | 19.861,00 |
| 27.12.2024 | 42,47 | 42,77 | 42,20 | 42,53 | 0,14% | 38.457,00 |
| 23.12.2024 | 42,53 | 42,54 | 42,24 | 42,47 | -0,29% | 35.502,00 |
| 21.12.2024 | 42,47 | 42,74 | 41,92 | 42,59 | 0,67% | 44.530,00 |
| 20.12.2024 | 42,31 | 42,31 | 42,31 | 42,31 | -0,73% | - |
| 19.12.2024 | 43,02 | 43,03 | 42,57 | 42,62 | -0,92% | 37.317,00 |
| 18.12.2024 | 43,62 | 43,78 | 43,01 | 43,01 | -1,16% | 25.141,00 |
| 17.12.2024 | 43,61 | 43,92 | 43,29 | 43,52 | -1,11% | 25.597,00 |
| 16.12.2024 | 44,01 | 44,01 | 44,01 | 44,01 | -1,13% | - |
| 13.12.2024 | 44,97 | 45,12 | 44,43 | 44,51 | -0,95% | 50.610,00 |
| 12.12.2024 | 44,70 | 45,64 | 44,68 | 44,94 | 0,45% | 48.899,00 |
| 11.12.2024 | 44,88 | 45,12 | 44,59 | 44,74 | -0,19% | 14.075,00 |
| 10.12.2024 | 45,12 | 45,24 | 44,49 | 44,82 | -0,52% | 26.628,00 |
| 09.12.2024 | 43,90 | 45,59 | 43,78 | 45,06 | 2,91% | 40.778,00 |
| 06.12.2024 | 43,44 | 44,22 | 43,44 | 43,78 | 0,83% | 46.691,00 |
| 05.12.2024 | 43,47 | 43,76 | 43,16 | 43,42 | -0,17% | 36.558,00 |
| 04.12.2024 | 43,98 | 44,21 | 43,31 | 43,50 | -0,92% | 30.995,00 |
| 03.12.2024 | 43,36 | 44,07 | 43,36 | 43,90 | 1,39% | 50.848,00 |