50,620€
-1,92%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 51,39 | 51,39 | 50,30 | 50,62 | -1,92% | 336.537,00 |
| 15.04.2024 | 51,35 | 52,14 | 51,02 | 51,61 | 0,06% | 278.369,00 |
| 12.04.2024 | 52,48 | 52,76 | 51,41 | 51,58 | -1,56% | 232.442,00 |
| 11.04.2024 | 53,63 | 54,07 | 51,90 | 52,40 | -2,33% | 369.358,00 |
| 10.04.2024 | 52,98 | 54,10 | 52,51 | 53,65 | 0,06% | 271.024,00 |
| 09.04.2024 | 54,25 | 54,28 | 53,41 | 53,62 | -0,33% | 177.717,00 |
| 08.04.2024 | 53,98 | 54,27 | 53,53 | 53,80 | -0,22% | 244.754,00 |
| 05.04.2024 | 54,10 | 54,71 | 53,72 | 53,92 | -0,33% | 223.363,00 |
| 04.04.2024 | 54,38 | 54,92 | 54,10 | 54,10 | -0,50% | 319.072,00 |
| 03.04.2024 | 53,79 | 54,74 | 53,61 | 54,37 | 1,08% | 291.514,00 |
| 02.04.2024 | 52,85 | 54,20 | 52,81 | 53,79 | 1,51% | 436.062,00 |
| 28.03.2024 | 53,29 | 53,48 | 52,73 | 52,99 | -0,26% | 269.624,00 |
| 27.03.2024 | 52,60 | 53,34 | 52,50 | 53,13 | 1,10% | 305.564,00 |
| 26.03.2024 | 52,99 | 52,99 | 52,41 | 52,55 | -0,76% | 267.125,00 |
| 25.03.2024 | 52,51 | 53,04 | 52,39 | 52,95 | 0,97% | 290.862,00 |
| 22.03.2024 | 52,75 | 52,90 | 52,24 | 52,44 | -0,49% | 273.477,00 |
| 21.03.2024 | 52,23 | 52,87 | 52,22 | 52,70 | 1,15% | 389.292,00 |
| 20.03.2024 | 50,89 | 52,10 | 50,74 | 52,10 | 3,17% | 499.621,00 |
| 19.03.2024 | 48,98 | 50,59 | 48,86 | 50,50 | 2,75% | 409.186,00 |
| 18.03.2024 | 49,42 | 49,55 | 48,80 | 49,15 | -0,04% | 180.395,00 |
| 15.03.2024 | 48,80 | 49,60 | 48,65 | 49,17 | 1,08% | 176.048,00 |
| 14.03.2024 | 49,60 | 49,77 | 48,61 | 48,65 | -2,02% | 205.125,00 |
| 13.03.2024 | 49,42 | 49,80 | 49,24 | 49,65 | 0,51% | 194.134,00 |
| 12.03.2024 | 49,11 | 49,61 | 49,09 | 49,40 | 0,62% | 208.087,00 |
| 11.03.2024 | 48,50 | 49,10 | 48,41 | 49,10 | 0,91% | 162.747,00 |
| 08.03.2024 | 49,00 | 49,22 | 48,21 | 48,65 | -0,92% | 216.687,00 |
| 07.03.2024 | 48,41 | 49,43 | 47,94 | 49,10 | 1,03% | 375.585,00 |
| 06.03.2024 | 47,16 | 48,78 | 47,15 | 48,60 | 3,09% | 353.607,00 |
| 05.03.2024 | 46,95 | 47,30 | 46,52 | 47,15 | 0,16% | 116.265,00 |
| 04.03.2024 | 47,81 | 47,98 | 46,77 | 47,07 | -1,54% | 278.931,00 |
| 01.03.2024 | 47,22 | 48,04 | 47,06 | 47,81 | 1,63% | 319.000,00 |
| 29.02.2024 | 46,88 | 47,37 | 46,68 | 47,04 | -0,07% | 156.940,00 |
| 28.02.2024 | 47,25 | 47,45 | 46,79 | 47,08 | -0,79% | 178.653,00 |
| 27.02.2024 | 46,11 | 47,80 | 46,11 | 47,45 | 1,98% | 273.610,00 |
| 26.02.2024 | 47,04 | 47,43 | 46,20 | 46,53 | 0,06% | 292.151,00 |
| 23.02.2024 | 47,01 | 48,60 | 45,21 | 46,50 | -0,43% | 532.314,00 |
| 22.02.2024 | 46,61 | 47,30 | 46,23 | 46,70 | 1,08% | 252.240,00 |
| 21.02.2024 | 46,00 | 46,58 | 45,75 | 46,20 | 0,24% | 146.323,00 |
| 20.02.2024 | 45,75 | 46,15 | 45,44 | 46,09 | 0,60% | 121.877,00 |
| 19.02.2024 | 46,57 | 46,57 | 45,61 | 45,82 | -1,24% | 174.430,00 |
| 16.02.2024 | 46,20 | 47,00 | 46,11 | 46,39 | 0,85% | 196.304,00 |
| 15.02.2024 | 45,60 | 46,36 | 45,57 | 46,00 | 0,44% | 288.004,00 |
| 14.02.2024 | 45,36 | 45,89 | 45,10 | 45,80 | 1,33% | 160.237,00 |
| 13.02.2024 | 44,79 | 45,88 | 44,63 | 45,20 | 0,97% | 241.087,00 |
| 12.02.2024 | 44,11 | 45,00 | 44,06 | 44,77 | 1,65% | 136.300,00 |
| 09.02.2024 | 44,60 | 44,84 | 43,96 | 44,04 | -1,03% | 126.793,00 |
| 08.02.2024 | 44,50 | 45,01 | 44,41 | 44,50 | -0,53% | 107.347,00 |
| 07.02.2024 | 45,26 | 45,42 | 44,61 | 44,74 | -0,92% | 108.706,00 |
| 06.02.2024 | 44,80 | 45,40 | 44,29 | 45,15 | 0,64% | 166.000,00 |
| 05.02.2024 | 44,73 | 45,00 | 44,51 | 44,87 | 0,53% | 137.419,00 |
| 02.02.2024 | 44,50 | 45,00 | 44,30 | 44,63 | 0,62% | 128.980,00 |
| 01.02.2024 | 44,15 | 44,40 | 43,89 | 44,36 | 0,23% | 137.156,00 |
| 31.01.2024 | 44,51 | 44,79 | 44,21 | 44,26 | -1,21% | 112.803,00 |
| 30.01.2024 | 45,17 | 45,21 | 44,36 | 44,80 | -0,46% | 139.744,00 |
| 29.01.2024 | 45,60 | 45,74 | 44,95 | 45,00 | -1,51% | 302.778,00 |
| 26.01.2024 | 44,95 | 46,15 | 44,75 | 45,69 | 1,62% | 203.413,00 |
| 25.01.2024 | 43,85 | 45,00 | 43,61 | 44,96 | 2,41% | 185.479,00 |
| 24.01.2024 | 43,92 | 44,08 | 43,39 | 43,90 | 0,35% | 158.009,00 |
| 23.01.2024 | 43,00 | 43,81 | 42,85 | 43,75 | 2,21% | 139.650,00 |
| 22.01.2024 | 43,50 | 43,60 | 42,59 | 42,80 | -1,35% | 304.468,00 |
| 19.01.2024 | 43,00 | 44,54 | 42,66 | 43,39 | -0,98% | 345.889,00 |
| 18.01.2024 | 43,29 | 44,00 | 42,97 | 43,82 | 1,13% | 269.161,00 |
| 17.01.2024 | 44,00 | 44,00 | 43,04 | 43,33 | -1,81% | 208.700,00 |
| 16.01.2024 | 44,36 | 44,49 | 44,04 | 44,13 | -1,14% | 108.822,00 |
| 15.01.2024 | 45,00 | 45,00 | 44,43 | 44,64 | -0,16% | 122.928,00 |
| 12.01.2024 | 45,21 | 45,24 | 44,61 | 44,71 | -0,90% | 119.973,00 |
| 11.01.2024 | 45,30 | 45,59 | 44,78 | 45,11 | -0,08% | 223.299,00 |
| 10.01.2024 | 45,51 | 45,71 | 45,02 | 45,15 | -0,95% | 223.850,00 |
| 09.01.2024 | 46,24 | 46,36 | 45,42 | 45,58 | -3,02% | 320.626,00 |
| 08.01.2024 | 46,70 | 47,06 | 46,33 | 47,00 | 0,72% | 192.707,00 |
| 05.01.2024 | 47,50 | 47,81 | 46,31 | 46,67 | -2,09% | 277.156,00 |
| 04.01.2024 | 47,69 | 48,02 | 47,44 | 47,66 | -0,17% | 148.429,00 |
| 03.01.2024 | 48,99 | 49,20 | 47,51 | 47,74 | -2,70% | 201.574,00 |
| 02.01.2024 | 48,83 | 49,47 | 48,35 | 49,07 | 0,60% | 223.920,00 |
| 29.12.2023 | 48,52 | 48,83 | 48,52 | 48,77 | 0,50% | 67.928,00 |
| 28.12.2023 | 48,69 | 48,95 | 48,51 | 48,53 | -0,15% | 115.404,00 |
| 27.12.2023 | 48,50 | 48,79 | 48,50 | 48,60 | 0,40% | 215.250,00 |
| 22.12.2023 | 48,48 | 48,60 | 48,16 | 48,41 | -0,21% | 181.944,00 |
| 21.12.2023 | 48,08 | 49,82 | 48,07 | 48,51 | 0,93% | 344.934,00 |
| 20.12.2023 | 48,47 | 48,88 | 48,06 | 48,06 | -0,86% | 162.994,00 |
| 19.12.2023 | 48,15 | 48,71 | 48,13 | 48,48 | 0,24% | 171.596,00 |
| 18.12.2023 | 48,00 | 48,98 | 47,86 | 48,36 | 0,43% | 219.917,00 |
| 15.12.2023 | 48,07 | 48,80 | 48,00 | 48,16 | 0,53% | 264.500,00 |
| 14.12.2023 | 47,95 | 49,07 | 47,81 | 47,90 | 0,01% | 505.040,00 |
| 13.12.2023 | 46,36 | 47,90 | 46,32 | 47,90 | 4,89% | 683.898,00 |
| 12.12.2023 | 45,37 | 46,00 | 45,37 | 45,66 | 0,79% | 239.820,00 |
| 11.12.2023 | 45,11 | 45,49 | 44,62 | 45,30 | 0,21% | 294.870,00 |
| 08.12.2023 | 44,86 | 45,49 | 44,81 | 45,21 | 0,44% | 218.439,00 |
| 07.12.2023 | 44,26 | 45,66 | 44,26 | 45,01 | 1,69% | 334.267,00 |
| 06.12.2023 | 43,63 | 44,50 | 43,55 | 44,26 | 1,27% | 223.875,00 |
| 05.12.2023 | 43,45 | 43,70 | 43,10 | 43,70 | 0,63% | 164.422,00 |
| 04.12.2023 | 43,44 | 43,74 | 43,17 | 43,43 | 0,61% | 174.140,00 |
| 01.12.2023 | 42,90 | 43,35 | 42,63 | 43,16 | 0,77% | 155.474,00 |
| 30.11.2023 | 43,10 | 43,18 | 42,30 | 42,83 | -0,59% | 165.383,00 |
| 29.11.2023 | 42,68 | 43,20 | 42,65 | 43,09 | 0,93% | 158.617,00 |
| 28.11.2023 | 43,13 | 43,27 | 42,50 | 42,69 | -0,95% | 249.176,00 |
| 27.11.2023 | 43,89 | 44,09 | 43,02 | 43,10 | -3,15% | 239.391,00 |
| 24.11.2023 | 44,60 | 44,84 | 44,25 | 44,50 | 0,68% | 190.809,00 |
| 23.11.2023 | 43,55 | 44,60 | 43,51 | 44,20 | 1,47% | 141.368,00 |
| 22.11.2023 | 43,75 | 44,15 | 43,46 | 43,56 | -0,54% | 155.298,00 |