42,460€
-0,14%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 42,61 | 43,16 | 42,41 | 42,48 | -0,28% | 27.661,00 |
| 17.07.2025 | 42,53 | 42,91 | 42,19 | 42,60 | 0,47% | 61.604,00 |
| 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 |
| 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 | 52,95 | 53,49 | 50,27 | 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 |