53,220€
0,55%
Echtzeit-Aktienkurs BASF SE NA O.N.
Bid:
Ask:
Aktienkurse zur BASF SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 53,10 | 53,66 | 52,90 | 53,22 | 0,43% | 59.608,00 |
| 20.04.2026 | 52,88 | 53,12 | 52,48 | 52,99 | 0,62% | 64.146,00 |
| 17.04.2026 | 53,48 | 53,68 | 52,32 | 52,67 | -1,02% | 88.013,00 |
| 16.04.2026 | 52,90 | 53,68 | 52,81 | 53,21 | 1,04% | 66.171,00 |
| 15.04.2026 | 53,53 | 54,09 | 52,59 | 52,66 | -1,63% | 27.697,00 |
| 14.04.2026 | 54,79 | 55,05 | 53,43 | 53,54 | -2,17% | 52.098,00 |
| 13.04.2026 | 54,30 | 54,94 | 54,11 | 54,73 | 0,27% | 58.371,00 |
| 10.04.2026 | 53,41 | 55,00 | 53,23 | 54,58 | 2,27% | 121.708,00 |
| 09.04.2026 | 52,15 | 53,70 | 52,00 | 53,37 | 2,03% | 77.172,00 |
| 08.04.2026 | 52,11 | 52,45 | 50,84 | 52,31 | 0,51% | 87.649,00 |
| 07.04.2026 | 50,68 | 52,49 | 50,51 | 52,04 | 2,64% | 62.667,00 |
| 02.04.2026 | 50,50 | 51,36 | 50,47 | 50,70 | -0,24% | 93.161,00 |
| 01.04.2026 | 52,80 | 53,06 | 50,63 | 50,82 | -3,70% | 53.490,00 |
| 31.03.2026 | 52,95 | 53,06 | 52,10 | 52,77 | 0,17% | 84.490,00 |
| 30.03.2026 | 51,34 | 52,97 | 51,20 | 52,68 | 2,53% | 87.373,00 |
| 27.03.2026 | 50,72 | 52,20 | 50,45 | 51,38 | 1,62% | 114.905,00 |
| 26.03.2026 | 49,45 | 51,06 | 49,29 | 50,56 | 1,50% | 114.057,00 |
| 25.03.2026 | 49,26 | 50,08 | 49,09 | 49,82 | 1,75% | 66.806,00 |
| 24.03.2026 | 47,74 | 49,11 | 47,34 | 48,96 | 3,67% | 83.785,00 |
| 23.03.2026 | 44,83 | 47,85 | 44,70 | 47,23 | 4,18% | 32.509,00 |
| 20.03.2026 | 46,38 | 46,90 | 45,22 | 45,33 | -2,43% | 59.597,00 |
| 19.03.2026 | 47,36 | 47,50 | 45,79 | 46,46 | -2,33% | 40.345,00 |
| 18.03.2026 | 49,14 | 49,61 | 47,49 | 47,57 | -2,40% | 49.864,00 |
| 17.03.2026 | 47,92 | 48,93 | 47,92 | 48,74 | 0,73% | 47.377,00 |
| 16.03.2026 | 48,40 | 48,52 | 47,50 | 48,39 | 0,45% | 60.578,00 |
| 13.03.2026 | 48,26 | 49,28 | 47,95 | 48,17 | -0,27% | 61.346,00 |
| 12.03.2026 | 45,81 | 48,70 | 45,74 | 48,30 | 4,31% | 76.630,00 |
| 11.03.2026 | 45,63 | 46,76 | 45,41 | 46,31 | 1,11% | 46.848,00 |
| 10.03.2026 | 45,76 | 46,35 | 45,47 | 45,80 | -0,96% | 70.741,00 |
| 09.03.2026 | 43,86 | 46,32 | 43,73 | 46,24 | 2,22% | 77.954,00 |
| 06.03.2026 | 46,61 | 46,72 | 44,69 | 45,24 | -2,25% | 62.982,00 |
| 05.03.2026 | 45,85 | 46,95 | 45,60 | 46,28 | 0,04% | 40.276,00 |
| 04.03.2026 | 45,37 | 46,69 | 45,14 | 46,26 | 1,02% | 40.913,00 |
| 03.03.2026 | 46,63 | 46,64 | 44,56 | 45,79 | -2,91% | 92.314,00 |
| 02.03.2026 | 46,74 | 47,97 | 46,54 | 47,16 | -2,81% | 70.238,00 |
| 27.02.2026 | 48,40 | 49,44 | 47,02 | 48,53 | -2,30% | 85.925,00 |
| 26.02.2026 | 48,89 | 50,22 | 48,54 | 49,67 | 1,42% | 45.957,00 |
| 25.02.2026 | 49,00 | 49,25 | 48,62 | 48,97 | 0,27% | 47.982,00 |
| 24.02.2026 | 49,07 | 49,79 | 48,70 | 48,84 | -0,59% | 35.466,00 |
| 23.02.2026 | 48,67 | 49,15 | 48,49 | 49,13 | 0,72% | 25.124,00 |
| 20.02.2026 | 48,68 | 49,41 | 48,64 | 48,78 | 0,45% | 68.062,00 |
| 19.02.2026 | 49,33 | 49,40 | 48,47 | 48,56 | -1,58% | 80.383,00 |
| 18.02.2026 | 50,39 | 50,43 | 49,19 | 49,34 | -2,89% | 68.681,00 |
| 17.02.2026 | 50,90 | 51,26 | 50,46 | 50,81 | 0,12% | 46.203,00 |
| 16.02.2026 | 50,98 | 51,08 | 50,41 | 50,75 | -0,24% | 93.177,00 |
| 13.02.2026 | 51,14 | 51,44 | 50,30 | 50,87 | -0,57% | 62.736,00 |
| 12.02.2026 | 51,72 | 52,68 | 50,91 | 51,16 | -0,87% | 104.456,00 |
| 11.02.2026 | 51,08 | 51,79 | 50,50 | 51,61 | 0,90% | 82.712,00 |
| 10.02.2026 | 48,88 | 51,31 | 48,88 | 51,15 | 4,90% | 138.090,00 |
| 09.02.2026 | 48,18 | 48,90 | 48,16 | 48,76 | 1,32% | 51.387,00 |
| 06.02.2026 | 48,97 | 49,00 | 47,91 | 48,13 | -1,67% | 51.034,00 |
| 05.02.2026 | 49,62 | 49,97 | 48,23 | 48,94 | -1,33% | 78.096,00 |
| 04.02.2026 | 47,38 | 49,87 | 47,19 | 49,60 | 4,82% | 120.529,00 |
| 03.02.2026 | 46,79 | 47,49 | 46,35 | 47,32 | 1,47% | 81.167,00 |
| 02.02.2026 | 45,56 | 46,93 | 45,56 | 46,64 | 1,63% | 40.955,00 |
| 30.01.2026 | 46,02 | 46,17 | 45,68 | 45,89 | -0,42% | 32.972,00 |
| 29.01.2026 | 45,92 | 46,70 | 45,73 | 46,08 | 0,17% | 66.045,00 |
| 28.01.2026 | 46,11 | 46,28 | 45,55 | 46,00 | 0,07% | 38.587,00 |
| 27.01.2026 | 46,31 | 46,33 | 45,18 | 45,97 | -0,64% | 59.195,00 |
| 26.01.2026 | 45,98 | 46,61 | 45,79 | 46,27 | 0,38% | 81.524,00 |
| 23.01.2026 | 45,12 | 46,17 | 45,01 | 46,09 | 1,15% | 46.490,00 |
| 22.01.2026 | 45,68 | 46,72 | 45,40 | 45,57 | 0,01% | 64.101,00 |
| 21.01.2026 | 43,58 | 45,64 | 43,58 | 45,56 | 4,66% | 129.160,00 |
| 20.01.2026 | 43,85 | 43,99 | 43,32 | 43,53 | -1,25% | 70.098,00 |
| 19.01.2026 | 43,66 | 44,47 | 43,40 | 44,08 | -1,90% | 87.621,00 |
| 16.01.2026 | 46,23 | 46,31 | 44,63 | 44,94 | -2,67% | 54.501,00 |
| 15.01.2026 | 45,83 | 46,44 | 45,66 | 46,17 | 1,05% | 51.449,00 |
| 14.01.2026 | 44,58 | 45,77 | 44,50 | 45,69 | 2,21% | 70.584,00 |
| 13.01.2026 | 44,87 | 45,21 | 44,46 | 44,70 | -0,47% | 74.959,00 |
| 12.01.2026 | 45,02 | 45,19 | 44,46 | 44,91 | -0,24% | 56.680,00 |
| 09.01.2026 | 44,40 | 45,24 | 44,31 | 45,02 | 1,58% | 92.453,00 |
| 08.01.2026 | 44,08 | 44,80 | 43,64 | 44,32 | 0,16% | 56.865,00 |
| 07.01.2026 | 44,77 | 45,05 | 44,14 | 44,25 | -0,85% | 29.324,00 |
| 06.01.2026 | 44,07 | 45,12 | 43,75 | 44,63 | 1,92% | 75.232,00 |
| 05.01.2026 | 44,96 | 44,99 | 43,57 | 43,79 | -2,08% | 108.782,00 |
| 02.01.2026 | 44,50 | 44,80 | 44,21 | 44,72 | 0,36% | 37.409,00 |
| 30.12.2025 | 44,18 | 44,59 | 44,06 | 44,56 | 1,01% | 21.868,00 |
| 29.12.2025 | 43,65 | 44,52 | 43,63 | 44,12 | 1,18% | 79.546,00 |
| 23.12.2025 | 43,71 | 43,97 | 43,50 | 43,60 | -0,02% | 75.838,00 |
| 22.12.2025 | 43,81 | 44,19 | 43,53 | 43,61 | -0,59% | 124.037,00 |
| 19.12.2025 | 43,84 | 44,07 | 43,74 | 43,87 | -0,20% | 45.809,00 |
| 18.12.2025 | 44,32 | 44,38 | 43,83 | 43,96 | -0,54% | 56.522,00 |
| 17.12.2025 | 44,56 | 44,66 | 43,94 | 44,20 | -0,70% | 35.484,00 |
| 16.12.2025 | 44,09 | 45,35 | 43,93 | 44,51 | 0,86% | 67.686,00 |
| 15.12.2025 | 44,94 | 45,13 | 43,86 | 44,13 | -1,56% | 70.083,00 |
| 12.12.2025 | 44,67 | 45,19 | 44,52 | 44,83 | 0,65% | 153.019,00 |
| 11.12.2025 | 43,13 | 44,66 | 42,93 | 44,54 | 2,91% | 88.618,00 |
| 10.12.2025 | 43,19 | 43,49 | 42,88 | 43,28 | 0,21% | 99.979,00 |
| 09.12.2025 | 43,33 | 43,60 | 42,77 | 43,19 | -0,12% | 55.130,00 |
| 08.12.2025 | 43,67 | 43,71 | 43,09 | 43,24 | -0,98% | 42.369,00 |
| 05.12.2025 | 42,94 | 43,93 | 42,93 | 43,67 | 1,44% | 43.899,00 |
| 04.12.2025 | 44,14 | 44,31 | 42,68 | 43,05 | -2,87% | 107.222,00 |
| 03.12.2025 | 45,13 | 45,40 | 44,20 | 44,32 | -2,06% | 19.317,00 |
| 02.12.2025 | 44,66 | 46,18 | 44,58 | 45,25 | 1,34% | 52.396,00 |
| 01.12.2025 | 44,65 | 44,91 | 44,58 | 44,65 | -0,40% | 9.772,00 |
| 28.11.2025 | 44,54 | 44,91 | 44,46 | 44,83 | 0,76% | 16.171,00 |
| 27.11.2025 | 44,72 | 45,01 | 44,25 | 44,49 | -0,13% | 13.491,00 |
| 26.11.2025 | 44,93 | 44,97 | 44,17 | 44,55 | -0,69% | 31.814,00 |
| 25.11.2025 | 44,23 | 45,14 | 43,80 | 44,86 | 1,45% | 39.823,00 |
| 24.11.2025 | 43,83 | 44,56 | 43,28 | 44,22 | 0,57% | 38.169,00 |