46,210€
-0,82%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 46,56 | 46,61 | 45,65 | 46,26 | -0,91% | 47.099,00 |
| 01.04.2025 | 46,03 | 46,71 | 45,90 | 46,69 | 1,11% | 45.211,00 |
| 31.03.2025 | 46,67 | 46,88 | 45,05 | 46,17 | -2,93% | 87.552,00 |
| 28.03.2025 | 47,85 | 48,42 | 47,38 | 47,57 | -1,11% | 68.201,00 |
| 27.03.2025 | 48,83 | 49,07 | 47,78 | 48,10 | -2,68% | 73.323,00 |
| 26.03.2025 | 50,29 | 50,65 | 49,35 | 49,43 | -1,54% | 75.930,00 |
| 25.03.2025 | 49,98 | 50,45 | 49,66 | 50,20 | 0,00% | 42.150,00 |
| 24.03.2025 | 50,77 | 51,30 | 49,92 | 50,20 | -0,52% | 85.025,00 |
| 21.03.2025 | 50,54 | 50,71 | 49,59 | 50,46 | -0,45% | 65.211,00 |
| 20.03.2025 | 52,03 | 52,21 | 50,21 | 50,69 | -2,83% | 78.552,00 |
| 19.03.2025 | 53,11 | 53,17 | 51,68 | 52,17 | -1,74% | 39.979,00 |
| 18.03.2025 | 52,63 | 53,72 | 52,62 | 53,09 | 1,04% | 54.923,00 |
| 17.03.2025 | 52,77 | 53,05 | 52,10 | 52,55 | -0,38% | 40.241,00 |
| 14.03.2025 | 51,60 | 53,95 | 51,33 | 52,75 | 2,63% | 58.110,00 |
| 13.03.2025 | 50,93 | 51,74 | 50,38 | 51,40 | 0,60% | 40.382,00 |
| 12.03.2025 | 51,29 | 51,84 | 50,47 | 51,09 | -0,55% | 66.434,00 |
| 11.03.2025 | 52,91 | 53,54 | 50,21 | 51,38 | -1,86% | 95.332,00 |
| 10.03.2025 | 53,91 | 54,75 | 52,24 | 52,35 | -2,88% | 80.123,00 |
| 07.03.2025 | 53,88 | 54,26 | 52,47 | 53,90 | -0,18% | 93.883,00 |
| 06.03.2025 | 53,66 | 55,06 | 52,79 | 54,00 | 1,08% | 135.141,00 |
| 05.03.2025 | 49,42 | 53,69 | 49,10 | 53,42 | 8,75% | 340.048,00 |
| 04.03.2025 | 49,37 | 49,68 | 48,11 | 49,12 | -1,10% | 106.720,00 |
| 03.03.2025 | 49,01 | 51,22 | 48,31 | 49,67 | 1,32% | 106.709,00 |
| 28.02.2025 | 48,36 | 49,99 | 47,45 | 49,02 | 0,96% | 63.769,00 |
| 27.02.2025 | 49,39 | 49,63 | 48,24 | 48,56 | -1,76% | 43.885,00 |
| 26.02.2025 | 49,09 | 49,87 | 48,90 | 49,42 | 1,05% | 58.318,00 |
| 25.02.2025 | 48,85 | 49,02 | 48,30 | 48,91 | 0,19% | 35.070,00 |
| 24.02.2025 | 49,47 | 50,02 | 48,51 | 48,82 | 0,23% | 68.120,00 |
| 21.02.2025 | 48,01 | 49,13 | 48,01 | 48,71 | 1,61% | 53.941,00 |
| 20.02.2025 | 48,18 | 49,00 | 47,79 | 47,93 | -0,38% | 47.397,00 |
| 19.02.2025 | 50,19 | 50,29 | 47,64 | 48,12 | -4,17% | 89.785,00 |
| 18.02.2025 | 50,58 | 50,91 | 49,80 | 50,21 | -1,48% | 78.500,00 |
| 17.02.2025 | 50,94 | 51,48 | 50,60 | 50,97 | 0,33% | 76.687,00 |
| 14.02.2025 | 50,49 | 51,54 | 50,43 | 50,80 | 0,41% | 110.721,00 |
| 13.02.2025 | 49,23 | 51,01 | 49,18 | 50,59 | 3,19% | 164.989,00 |
| 12.02.2025 | 47,09 | 49,12 | 46,70 | 49,03 | 4,12% | 75.956,00 |
| 11.02.2025 | 47,38 | 47,43 | 46,64 | 47,09 | -0,55% | 62.237,00 |
| 10.02.2025 | 47,51 | 47,79 | 47,24 | 47,35 | -0,40% | 93.111,00 |
| 07.02.2025 | 48,13 | 48,90 | 47,38 | 47,54 | -1,02% | 95.853,00 |
| 06.02.2025 | 45,10 | 48,38 | 45,10 | 48,03 | 6,62% | 139.807,00 |
| 05.02.2025 | 45,02 | 45,08 | 44,36 | 45,04 | -0,23% | 48.481,00 |
| 04.02.2025 | 44,88 | 45,30 | 44,33 | 45,15 | 0,94% | 57.800,00 |
| 03.02.2025 | 45,10 | 45,58 | 44,45 | 44,73 | -3,85% | 102.722,00 |
| 31.01.2025 | 47,27 | 47,52 | 46,41 | 46,52 | -1,60% | 48.162,00 |
| 30.01.2025 | 46,86 | 48,05 | 46,76 | 47,28 | 0,96% | 65.404,00 |
| 29.01.2025 | 47,42 | 47,43 | 46,55 | 46,83 | -1,08% | 62.594,00 |
| 28.01.2025 | 47,11 | 47,69 | 46,67 | 47,34 | 0,45% | 45.184,00 |
| 27.01.2025 | 46,13 | 47,25 | 45,60 | 47,13 | 1,24% | 47.539,00 |
| 24.01.2025 | 45,83 | 47,45 | 45,79 | 46,55 | 1,66% | 80.983,00 |
| 23.01.2025 | 45,28 | 45,80 | 45,28 | 45,79 | 1,15% | 102.041,00 |
| 22.01.2025 | 45,52 | 45,74 | 44,94 | 45,27 | -0,74% | 59.691,00 |
| 21.01.2025 | 45,28 | 45,75 | 44,95 | 45,61 | 0,35% | 59.764,00 |
| 20.01.2025 | 44,47 | 45,66 | 44,26 | 45,45 | 2,33% | 103.268,00 |
| 17.01.2025 | 44,24 | 44,99 | 44,02 | 44,41 | 0,52% | 35.939,00 |
| 16.01.2025 | 44,29 | 44,69 | 43,87 | 44,18 | -0,16% | 60.771,00 |
| 15.01.2025 | 42,64 | 44,44 | 42,60 | 44,25 | 4,08% | 57.249,00 |
| 14.01.2025 | 42,19 | 42,90 | 42,06 | 42,52 | 1,15% | 47.914,00 |
| 13.01.2025 | 41,63 | 42,04 | 41,33 | 42,03 | 0,80% | 44.010,00 |
| 10.01.2025 | 41,88 | 42,26 | 41,32 | 41,70 | -0,58% | 51.923,00 |
| 09.01.2025 | 42,04 | 42,07 | 41,54 | 41,94 | -0,20% | 35.415,00 |
| 08.01.2025 | 42,36 | 42,60 | 41,74 | 42,03 | -0,77% | 59.520,00 |
| 07.01.2025 | 42,05 | 42,71 | 41,84 | 42,35 | 0,67% | 87.298,00 |
| 06.01.2025 | 41,78 | 42,79 | 41,55 | 42,07 | 1,14% | 71.391,00 |
| 03.01.2025 | 42,56 | 42,72 | 41,47 | 41,60 | -2,12% | 96.145,00 |
| 02.01.2025 | 42,42 | 43,31 | 42,35 | 42,50 | -0,08% | 45.509,00 |
| 30.12.2024 | 42,60 | 42,71 | 42,29 | 42,53 | -0,15% | 37.792,00 |
| 27.12.2024 | 42,47 | 42,79 | 42,15 | 42,59 | 0,11% | 66.366,00 |
| 23.12.2024 | 42,53 | 42,60 | 42,20 | 42,55 | -0,19% | 62.915,00 |
| 20.12.2024 | 42,60 | 42,76 | 41,86 | 42,63 | -0,06% | 79.899,00 |
| 19.12.2024 | 43,00 | 43,13 | 42,57 | 42,65 | -0,85% | 85.626,00 |
| 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 |