50,550€
-1,02%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 50,56 | 50,73 | 50,16 | 50,48 | -1,16% | - |
| 18.04.2024 | 51,25 | 51,25 | 50,59 | 51,07 | 0,20% | 2.083.755,00 |
| 17.04.2024 | 50,60 | 51,40 | 50,59 | 50,97 | 0,87% | 2.407.373,00 |
| 16.04.2024 | 51,00 | 51,06 | 50,29 | 50,53 | -2,36% | 3.371.948,00 |
| 15.04.2024 | 51,68 | 52,15 | 51,46 | 51,75 | 0,19% | 2.132.399,00 |
| 12.04.2024 | 52,60 | 52,77 | 51,43 | 51,65 | -0,84% | 2.698.989,00 |
| 11.04.2024 | 53,84 | 54,07 | 51,76 | 52,09 | -3,54% | 4.051.574,00 |
| 10.04.2024 | 53,64 | 54,11 | 52,83 | 54,00 | 0,75% | 5.288.570,00 |
| 09.04.2024 | 54,04 | 54,11 | 53,42 | 53,60 | -0,52% | 2.123.880,00 |
| 08.04.2024 | 54,04 | 54,27 | 53,53 | 53,88 | 0,09% | 1.596.462,00 |
| 05.04.2024 | 54,21 | 54,70 | 53,35 | 53,83 | -1,98% | 2.537.273,00 |
| 04.04.2024 | 54,43 | 54,93 | 54,27 | 54,92 | 0,75% | 1.855.813,00 |
| 03.04.2024 | 53,58 | 54,75 | 53,57 | 54,51 | 1,28% | 2.314.791,00 |
| 02.04.2024 | 53,45 | 54,23 | 53,21 | 53,82 | 1,68% | 2.903.536,00 |
| 28.03.2024 | 53,34 | 53,53 | 52,71 | 52,93 | -0,60% | 2.646.566,00 |
| 27.03.2024 | 52,78 | 53,26 | 52,15 | 53,25 | 1,18% | 2.540.595,00 |
| 26.03.2024 | 52,90 | 52,94 | 52,48 | 52,63 | -0,57% | 2.278.963,00 |
| 25.03.2024 | 52,80 | 53,05 | 52,41 | 52,93 | 0,40% | 2.469.011,00 |
| 22.03.2024 | 52,42 | 52,90 | 52,20 | 52,72 | 0,13% | 2.335.875,00 |
| 21.03.2024 | 52,42 | 52,89 | 52,31 | 52,65 | 1,48% | 2.998.619,00 |
| 20.03.2024 | 50,65 | 52,09 | 50,61 | 51,88 | 2,53% | 4.141.824,00 |
| 19.03.2024 | 48,98 | 50,60 | 48,87 | 50,60 | 3,25% | 3.781.991,00 |
| 18.03.2024 | 49,59 | 49,59 | 48,79 | 49,01 | -0,62% | 1.302.269,00 |
| 15.03.2024 | 49,01 | 49,60 | 48,80 | 49,31 | 1,03% | 5.689.217,00 |
| 14.03.2024 | 49,65 | 49,80 | 48,70 | 48,81 | -1,58% | 2.412.007,00 |
| 13.03.2024 | 49,40 | 49,82 | 49,25 | 49,59 | 0,18% | 1.585.051,00 |
| 12.03.2024 | 49,30 | 49,62 | 49,06 | 49,50 | 0,90% | 1.880.708,00 |
| 11.03.2024 | 48,51 | 49,06 | 48,42 | 49,06 | 0,52% | 1.629.130,00 |
| 08.03.2024 | 49,09 | 49,23 | 48,67 | 48,81 | -0,52% | 1.683.802,00 |
| 07.03.2024 | 48,42 | 49,45 | 47,95 | 49,06 | 1,09% | 2.609.946,00 |
| 06.03.2024 | 47,35 | 48,79 | 47,33 | 48,53 | 2,71% | 4.010.278,00 |
| 05.03.2024 | 46,85 | 47,29 | 46,49 | 47,25 | 0,32% | 1.913.185,00 |
| 04.03.2024 | 47,95 | 48,00 | 46,75 | 47,10 | -1,84% | 1.746.904,00 |
| 01.03.2024 | 47,38 | 48,04 | 47,06 | 47,99 | 1,93% | 2.974.126,00 |
| 29.02.2024 | 46,94 | 47,36 | 46,68 | 47,08 | 0,22% | 3.080.914,00 |
| 28.02.2024 | 47,45 | 47,46 | 46,78 | 46,97 | -1,02% | 1.864.710,00 |
| 27.02.2024 | 46,17 | 47,83 | 46,17 | 47,46 | 2,43% | 3.316.899,00 |
| 26.02.2024 | 47,03 | 47,60 | 46,20 | 46,33 | -0,58% | 2.282.454,00 |
| 23.02.2024 | 47,57 | 48,70 | 45,19 | 46,60 | -0,52% | 5.605.687,00 |
| 22.02.2024 | 46,75 | 47,30 | 46,23 | 46,85 | 0,95% | 2.973.647,00 |
| 21.02.2024 | 46,06 | 46,59 | 45,74 | 46,41 | 0,78% | 1.462.693,00 |
| 20.02.2024 | 45,72 | 46,07 | 45,43 | 46,05 | 0,59% | 1.488.167,00 |
| 19.02.2024 | 46,32 | 46,42 | 45,62 | 45,78 | -1,75% | 1.323.167,00 |
| 16.02.2024 | 46,48 | 47,02 | 46,26 | 46,59 | 1,10% | 2.532.352,00 |
| 15.02.2024 | 45,64 | 46,44 | 45,56 | 46,09 | 1,13% | 2.104.384,00 |
| 14.02.2024 | 45,26 | 45,92 | 45,11 | 45,57 | 1,13% | 1.701.498,00 |
| 13.02.2024 | 44,97 | 45,89 | 44,89 | 45,06 | 0,54% | 2.403.707,00 |
| 12.02.2024 | 44,21 | 44,98 | 44,07 | 44,82 | 1,82% | 1.391.879,00 |
| 09.02.2024 | 44,71 | 44,83 | 44,02 | 44,02 | -1,53% | 1.673.704,00 |
| 08.02.2024 | 44,81 | 45,01 | 44,40 | 44,71 | 0,26% | 1.283.790,00 |
| 07.02.2024 | 45,38 | 45,45 | 44,59 | 44,59 | -1,68% | 1.367.170,00 |
| 06.02.2024 | 44,88 | 45,40 | 44,28 | 45,35 | 1,67% | 1.859.209,00 |
| 05.02.2024 | 44,60 | 44,95 | 44,51 | 44,61 | -0,17% | 1.954.473,00 |
| 02.02.2024 | 44,45 | 45,01 | 44,42 | 44,68 | 1,23% | 1.919.704,00 |
| 01.02.2024 | 44,15 | 44,31 | 43,89 | 44,14 | -0,73% | 1.524.372,00 |
| 31.01.2024 | 44,50 | 44,76 | 44,34 | 44,46 | -0,02% | 2.033.121,00 |
| 30.01.2024 | 44,98 | 45,16 | 44,34 | 44,47 | -1,31% | 1.757.912,00 |
| 29.01.2024 | 45,35 | 45,45 | 44,95 | 45,06 | -1,30% | 1.873.459,00 |
| 26.01.2024 | 44,82 | 46,21 | 44,80 | 45,66 | 1,56% | 2.619.512,00 |
| 25.01.2024 | 43,77 | 45,05 | 43,60 | 44,96 | 2,68% | 2.681.645,00 |
| 24.01.2024 | 44,06 | 44,15 | 43,34 | 43,78 | 0,37% | 2.398.628,00 |
| 23.01.2024 | 42,90 | 43,81 | 42,89 | 43,62 | 1,88% | 2.057.979,00 |
| 22.01.2024 | 43,32 | 43,63 | 42,59 | 42,82 | -0,55% | 1.981.814,00 |
| 19.01.2024 | 43,70 | 44,54 | 43,00 | 43,05 | -1,40% | 2.758.892,00 |
| 18.01.2024 | 43,38 | 43,76 | 42,97 | 43,66 | 1,16% | 2.119.243,00 |
| 17.01.2024 | 43,65 | 43,77 | 43,04 | 43,16 | -2,47% | 2.195.846,00 |
| 16.01.2024 | 44,12 | 44,43 | 44,03 | 44,26 | -0,61% | 1.567.729,00 |
| 15.01.2024 | 44,73 | 44,90 | 44,43 | 44,53 | -0,57% | 1.331.091,00 |
| 12.01.2024 | 45,06 | 45,25 | 44,69 | 44,78 | -0,11% | 1.817.478,00 |
| 11.01.2024 | 45,18 | 45,60 | 44,83 | 44,83 | -0,42% | 2.133.431,00 |
| 10.01.2024 | 45,52 | 45,71 | 45,02 | 45,02 | -1,08% | 2.119.047,00 |
| 09.01.2024 | 46,31 | 46,45 | 45,41 | 45,51 | -2,66% | 2.824.333,00 |
| 08.01.2024 | 46,76 | 47,05 | 46,32 | 46,76 | -0,10% | 1.586.061,00 |
| 05.01.2024 | 47,60 | 47,83 | 46,29 | 46,80 | -1,88% | 3.305.990,00 |
| 04.01.2024 | 47,71 | 48,01 | 47,43 | 47,70 | -0,14% | 1.654.947,00 |
| 03.01.2024 | 49,20 | 49,27 | 47,51 | 47,76 | -2,67% | 2.249.768,00 |
| 02.01.2024 | 49,00 | 49,48 | 48,41 | 49,07 | 0,59% | 1.778.922,00 |
| 29.12.2023 | 48,69 | 48,85 | 48,62 | 48,78 | 0,41% | 657.424,00 |
| 28.12.2023 | 48,80 | 48,95 | 48,54 | 48,58 | -0,14% | 1.183.626,00 |
| 27.12.2023 | 48,55 | 48,79 | 48,46 | 48,65 | 0,23% | 1.154.368,00 |
| 22.12.2023 | 48,30 | 48,60 | 48,16 | 48,54 | 0,14% | 1.468.342,00 |
| 21.12.2023 | 48,30 | 49,85 | 48,19 | 48,47 | 0,04% | 2.897.195,00 |
| 20.12.2023 | 48,60 | 48,91 | 48,36 | 48,45 | -0,24% | 1.685.775,00 |
| 19.12.2023 | 48,05 | 48,73 | 48,05 | 48,57 | 0,61% | 1.945.158,00 |
| 18.12.2023 | 48,01 | 49,00 | 47,94 | 48,27 | 0,20% | 2.218.892,00 |
| 15.12.2023 | 48,18 | 48,85 | 47,96 | 48,18 | 0,07% | 6.103.000,00 |
| 14.12.2023 | 48,46 | 49,18 | 47,88 | 48,14 | 1,12% | 4.332.838,00 |
| 13.12.2023 | 46,42 | 47,80 | 46,34 | 47,61 | 4,43% | 5.039.859,00 |
| 12.12.2023 | 45,50 | 46,05 | 45,40 | 45,59 | 0,34% | 2.301.655,00 |
| 11.12.2023 | 44,95 | 45,49 | 44,61 | 45,43 | 0,53% | 2.303.142,00 |
| 08.12.2023 | 45,18 | 45,50 | 44,83 | 45,19 | 0,21% | 2.091.390,00 |
| 07.12.2023 | 44,53 | 45,66 | 44,24 | 45,10 | 1,47% | 3.768.742,00 |
| 06.12.2023 | 43,75 | 44,47 | 43,55 | 44,44 | 1,93% | 2.541.393,00 |
| 05.12.2023 | 43,32 | 43,68 | 43,08 | 43,60 | 0,44% | 1.938.156,00 |
| 04.12.2023 | 43,23 | 43,74 | 43,20 | 43,41 | 0,39% | 2.158.538,00 |
| 01.12.2023 | 43,00 | 43,26 | 42,61 | 43,24 | 1,30% | 1.989.728,00 |
| 30.11.2023 | 43,00 | 43,12 | 42,30 | 42,69 | -0,67% | 2.962.998,00 |
| 29.11.2023 | 42,76 | 43,20 | 42,68 | 42,98 | 0,63% | 2.221.343,00 |
| 28.11.2023 | 43,02 | 43,16 | 42,46 | 42,71 | -1,13% | 2.110.117,00 |
| 27.11.2023 | 43,51 | 43,74 | 43,02 | 43,20 | -3,11% | 3.288.239,00 |