53,375€
0,42%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 53,34 | 53,34 | 53,29 | 53,34 | 0,20% | 10,00 |
| 10.09.2026 | 52,70 | 53,74 | 52,26 | 53,24 | 1,17% | 80.730,00 |
| 09.09.2026 | 53,46 | 54,24 | 52,45 | 52,62 | -1,41% | 40.250,00 |
| 08.09.2026 | 52,96 | 53,95 | 52,65 | 53,38 | 0,80% | 68.393,00 |
| 07.09.2026 | 53,12 | 53,34 | 52,82 | 52,95 | -0,81% | 29.443,00 |
| 04.09.2026 | 53,59 | 53,64 | 52,71 | 53,38 | -0,08% | 59.539,00 |
| 03.09.2026 | 53,64 | 53,97 | 53,27 | 53,43 | 0,46% | 78.084,00 |
| 02.09.2026 | 52,89 | 53,86 | 52,85 | 53,18 | 0,56% | 54.541,00 |
| 01.09.2026 | 52,83 | 53,79 | 52,61 | 52,89 | 0,20% | 67.127,00 |
| 31.08.2026 | 52,48 | 53,53 | 52,37 | 52,78 | 0,73% | 65.209,00 |
| 28.08.2026 | 51,51 | 52,59 | 51,33 | 52,40 | 1,99% | 70.544,00 |
| 27.08.2026 | 51,95 | 51,96 | 51,03 | 51,38 | -1,12% | 19.943,00 |
| 26.08.2026 | 51,58 | 52,18 | 51,58 | 51,96 | 0,65% | 71.693,00 |
| 25.08.2026 | 52,45 | 52,51 | 51,14 | 51,63 | -1,38% | 50.358,00 |
| 24.08.2026 | 51,61 | 52,77 | 51,53 | 52,35 | 1,83% | 53.109,00 |
| 21.08.2026 | 51,35 | 52,09 | 51,30 | 51,41 | 0,14% | 43.992,00 |
| 20.08.2026 | 51,77 | 51,79 | 50,71 | 51,34 | -0,86% | 30.250,00 |
| 19.08.2026 | 50,92 | 52,06 | 50,80 | 51,79 | 1,75% | 54.630,00 |
| 18.08.2026 | 50,39 | 51,24 | 50,35 | 50,90 | 0,99% | 47.156,00 |
| 17.08.2026 | 50,84 | 51,11 | 50,29 | 50,40 | -1,12% | 35.729,00 |
| 14.08.2026 | 50,24 | 51,15 | 50,17 | 50,97 | 1,38% | 37.100,00 |
| 13.08.2026 | 51,26 | 51,31 | 49,86 | 50,27 | -1,85% | 48.317,00 |
| 12.08.2026 | 51,32 | 51,56 | 50,81 | 51,22 | -0,27% | 12.297,00 |
| 11.08.2026 | 51,61 | 51,71 | 50,92 | 51,36 | -0,39% | 23.866,00 |
| 10.08.2026 | 51,42 | 51,86 | 51,03 | 51,56 | 0,14% | 61.264,00 |
| 07.08.2026 | 51,19 | 51,98 | 51,18 | 51,49 | 0,51% | 56.153,00 |
| 06.08.2026 | 50,73 | 51,65 | 50,64 | 51,23 | 1,01% | 48.478,00 |
| 05.08.2026 | 50,68 | 51,25 | 50,38 | 50,72 | 0,28% | 45.029,00 |
| 04.08.2026 | 51,15 | 51,54 | 50,23 | 50,58 | -1,12% | 44.396,00 |
| 03.08.2026 | 50,46 | 51,53 | 49,83 | 51,15 | 1,27% | 60.634,00 |
| 31.07.2026 | 51,22 | 51,48 | 50,17 | 50,51 | -1,48% | 46.914,00 |
| 30.07.2026 | 50,95 | 51,73 | 50,87 | 51,27 | 0,88% | 34.303,00 |
| 29.07.2026 | 49,28 | 51,27 | 48,98 | 50,83 | 3,92% | 41.481,00 |
| 28.07.2026 | 48,35 | 48,98 | 48,05 | 48,91 | 1,13% | 33.960,00 |
| 27.07.2026 | 48,78 | 48,92 | 47,97 | 48,36 | -0,63% | 28.262,00 |
| 24.07.2026 | 48,80 | 48,97 | 48,14 | 48,67 | -0,22% | 56.553,00 |
| 23.07.2026 | 48,84 | 49,95 | 48,70 | 48,77 | -0,26% | 37.672,00 |
| 22.07.2026 | 48,28 | 49,33 | 48,00 | 48,90 | 1,66% | 46.029,00 |
| 21.07.2026 | 48,03 | 48,56 | 47,67 | 48,10 | 0,50% | 66.526,00 |
| 20.07.2026 | 48,64 | 48,64 | 47,56 | 47,86 | -1,32% | 27.073,00 |
| 17.07.2026 | 48,02 | 48,92 | 48,02 | 48,50 | 0,44% | 71.664,00 |
| 16.07.2026 | 47,89 | 48,61 | 47,82 | 48,29 | 0,58% | 51.389,00 |
| 15.07.2026 | 49,37 | 49,64 | 47,03 | 48,01 | -2,72% | 29.646,00 |
| 14.07.2026 | 48,80 | 50,20 | 48,76 | 49,35 | 1,43% | 48.939,00 |
| 13.07.2026 | 47,44 | 49,06 | 47,44 | 48,65 | 3,04% | 58.477,00 |
| 10.07.2026 | 47,31 | 48,08 | 47,18 | 47,21 | -0,35% | 23.423,00 |
| 09.07.2026 | 47,73 | 47,79 | 47,05 | 47,38 | -0,61% | 84.493,00 |
| 08.07.2026 | 47,57 | 48,23 | 47,26 | 47,67 | 0,58% | 31.235,00 |
| 07.07.2026 | 47,46 | 47,80 | 47,24 | 47,40 | -0,33% | 26.081,00 |
| 06.07.2026 | 47,66 | 48,01 | 47,30 | 47,55 | -0,46% | 58.227,00 |
| 03.07.2026 | 47,75 | 48,08 | 47,43 | 47,77 | 0,10% | 32.013,00 |
| 02.07.2026 | 46,73 | 47,82 | 46,68 | 47,73 | 1,97% | 67.546,00 |
| 01.07.2026 | 46,77 | 47,31 | 46,04 | 46,81 | 0,13% | 25.408,00 |
| 30.06.2026 | 47,05 | 47,18 | 46,61 | 46,75 | -0,47% | 61.290,00 |
| 29.06.2026 | 47,74 | 47,82 | 46,83 | 46,97 | -1,41% | 50.571,00 |
| 26.06.2026 | 47,95 | 48,56 | 47,60 | 47,64 | -1,06% | 58.056,00 |
| 25.06.2026 | 48,81 | 48,84 | 47,90 | 48,15 | -1,36% | 29.171,00 |
| 24.06.2026 | 48,83 | 49,66 | 48,68 | 48,81 | -0,17% | 34.728,00 |
| 23.06.2026 | 48,79 | 48,94 | 48,04 | 48,89 | -0,42% | 122.876,00 |
| 22.06.2026 | 48,90 | 49,24 | 48,43 | 49,10 | 0,42% | 44.923,00 |
| 19.06.2026 | 48,27 | 49,22 | 48,27 | 48,89 | 0,90% | 49.915,00 |
| 18.06.2026 | 49,41 | 49,57 | 47,95 | 48,46 | -2,06% | 38.758,00 |
| 17.06.2026 | 49,00 | 50,01 | 48,60 | 49,48 | 0,93% | 52.786,00 |
| 16.06.2026 | 49,16 | 49,65 | 48,81 | 49,02 | -0,28% | 37.880,00 |
| 15.06.2026 | 49,27 | 49,96 | 48,74 | 49,16 | -0,69% | 90.658,00 |
| 12.06.2026 | 49,14 | 49,52 | 48,42 | 49,50 | 0,67% | 17.446,00 |
| 11.06.2026 | 48,59 | 49,34 | 48,23 | 49,17 | 3,00% | 35.859,00 |
| 10.06.2026 | 48,58 | 48,84 | 47,72 | 47,74 | -2,04% | 23.214,00 |
| 09.06.2026 | 48,77 | 48,91 | 48,01 | 48,73 | -0,53% | 54.616,00 |
| 08.06.2026 | 50,53 | 50,93 | 48,44 | 48,99 | -3,28% | 91.180,00 |
| 05.06.2026 | 50,53 | 51,49 | 50,48 | 50,65 | 0,30% | 26.434,00 |
| 04.06.2026 | 50,57 | 51,38 | 50,50 | 50,50 | 0,08% | 27.826,00 |
| 03.06.2026 | 50,96 | 50,98 | 50,15 | 50,46 | -0,84% | 31.041,00 |
| 02.06.2026 | 51,09 | 51,45 | 50,37 | 50,89 | -0,28% | 32.013,00 |
| 01.06.2026 | 50,68 | 51,43 | 50,34 | 51,03 | 0,68% | 41.797,00 |
| 29.05.2026 | 50,71 | 51,44 | 50,60 | 50,69 | 0,03% | 71.310,00 |
| 28.05.2026 | 50,83 | 51,27 | 50,46 | 50,67 | -0,66% | 53.123,00 |
| 27.05.2026 | 51,53 | 51,63 | 50,08 | 51,01 | -0,75% | 36.855,00 |
| 26.05.2026 | 51,17 | 51,65 | 51,03 | 51,39 | 0,55% | 48.195,00 |
| 25.05.2026 | 51,78 | 51,95 | 50,71 | 51,11 | -1,15% | 33.126,00 |
| 22.05.2026 | 51,59 | 52,14 | 51,12 | 51,71 | -0,81% | 55.055,00 |
| 21.05.2026 | 51,05 | 52,21 | 50,92 | 52,13 | 1,96% | 60.462,00 |
| 20.05.2026 | 51,98 | 52,59 | 51,03 | 51,13 | -2,09% | 33.840,00 |
| 19.05.2026 | 52,80 | 53,16 | 52,05 | 52,22 | -1,43% | 46.981,00 |
| 18.05.2026 | 52,22 | 53,15 | 52,05 | 52,98 | 0,87% | 16.459,00 |
| 15.05.2026 | 52,74 | 53,45 | 52,46 | 52,52 | -1,54% | 64.880,00 |
| 14.05.2026 | 53,85 | 54,26 | 53,06 | 53,34 | -1,10% | 31.944,00 |
| 13.05.2026 | 53,24 | 54,32 | 53,21 | 53,94 | 1,12% | 49.261,00 |
| 12.05.2026 | 53,21 | 53,96 | 52,97 | 53,34 | -0,02% | 40.570,00 |
| 11.05.2026 | 51,55 | 54,00 | 51,53 | 53,35 | 3,41% | 84.651,00 |
| 08.05.2026 | 50,61 | 51,83 | 50,42 | 51,59 | 2,06% | 41.663,00 |
| 07.05.2026 | 52,37 | 52,44 | 50,42 | 50,55 | -3,62% | 53.033,00 |
| 06.05.2026 | 53,53 | 53,98 | 51,41 | 52,45 | -2,19% | 67.678,00 |
| 05.05.2026 | 52,58 | 53,79 | 52,55 | 53,63 | 1,74% | 44.597,00 |
| 04.05.2026 | 52,65 | 54,26 | 52,27 | 52,71 | -3,48% | 45.552,00 |
| 30.04.2026 | 52,71 | 54,81 | 52,41 | 54,61 | 1,57% | 60.248,00 |
| 29.04.2026 | 54,44 | 54,92 | 53,61 | 53,77 | -1,18% | 49.375,00 |
| 28.04.2026 | 54,27 | 54,93 | 54,18 | 54,41 | 0,51% | 72.968,00 |
| 27.04.2026 | 54,18 | 54,76 | 53,89 | 54,13 | -0,37% | 58.292,00 |
| 24.04.2026 | 54,06 | 54,65 | 53,89 | 54,33 | 0,56% | 37.384,00 |