Börse:
61,290€
-0,07%
Echtzeit-Aktienkurs BASF SE
Bid:
61,290€
Ask:
61,290€
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2020 | 61,86 | 61,99 | 61,21 | 61,30 | -0,05% | - |
| 30.11.2020 | 60,54 | 62,67 | 60,15 | 61,33 | 0,67% | 5.433.895,00 |
| 27.11.2020 | 59,89 | 61,29 | 59,79 | 60,92 | 1,42% | 3.448.051,00 |
| 26.11.2020 | 60,14 | 60,45 | 59,59 | 60,07 | -0,23% | 1.722.062,00 |
| 25.11.2020 | 61,28 | 61,30 | 59,45 | 60,21 | -1,54% | 3.679.308,00 |
| 24.11.2020 | 59,08 | 61,15 | 59,04 | 61,15 | 4,74% | 4.133.780,00 |
| 23.11.2020 | 58,01 | 59,25 | 58,01 | 58,38 | 1,27% | 2.778.391,00 |
| 20.11.2020 | 57,52 | 58,03 | 57,28 | 57,65 | -0,22% | 2.819.492,00 |
| 19.11.2020 | 58,10 | 58,29 | 57,50 | 57,78 | -1,58% | 2.385.840,00 |
| 18.11.2020 | 57,75 | 58,99 | 57,38 | 58,71 | 1,29% | 2.925.691,00 |
| 17.11.2020 | 57,22 | 58,05 | 57,03 | 57,96 | 1,19% | 2.211.728,00 |
| 16.11.2020 | 56,68 | 58,34 | 56,36 | 57,28 | 2,29% | 3.607.158,00 |
| 13.11.2020 | 55,12 | 56,30 | 54,83 | 56,00 | 0,70% | 3.037.076,00 |
| 12.11.2020 | 55,67 | 56,50 | 55,31 | 55,61 | -1,45% | 2.682.920,00 |
| 11.11.2020 | 57,50 | 57,78 | 55,83 | 56,43 | -1,89% | 5.178.599,00 |
| 10.11.2020 | 56,10 | 58,53 | 56,04 | 57,52 | 3,21% | 7.790.609,00 |
| 09.11.2020 | 51,55 | 56,14 | 51,09 | 55,73 | 10,73% | 10.048.645,00 |
| 06.11.2020 | 50,36 | 50,95 | 49,59 | 50,33 | -0,42% | 2.751.793,00 |
| 05.11.2020 | 50,50 | 50,73 | 49,57 | 50,54 | 0,94% | 3.108.578,00 |
| 04.11.2020 | 48,60 | 50,07 | 48,12 | 50,07 | 0,69% | 4.251.925,00 |
| 03.11.2020 | 48,70 | 49,93 | 48,58 | 49,73 | 2,87% | 3.140.708,00 |
| 02.11.2020 | 47,58 | 48,35 | 46,82 | 48,34 | 2,70% | 2.463.880,00 |
| 30.10.2020 | 46,00 | 47,20 | 45,96 | 47,07 | 0,95% | 3.628.932,00 |
| 29.10.2020 | 46,56 | 47,55 | 45,92 | 46,63 | -0,68% | 4.073.192,00 |
| 28.10.2020 | 48,87 | 49,21 | 46,13 | 46,95 | -6,73% | 6.617.611,00 |
| 27.10.2020 | 51,26 | 51,30 | 50,27 | 50,33 | -1,70% | 2.882.560,00 |
| 26.10.2020 | 51,60 | 52,40 | 51,09 | 51,20 | -2,05% | 2.395.720,00 |
| 23.10.2020 | 51,68 | 52,90 | 51,59 | 52,27 | 0,93% | 1.857.761,00 |
| 22.10.2020 | 51,60 | 51,92 | 50,89 | 51,79 | -0,60% | 1.977.219,00 |
| 21.10.2020 | 53,19 | 53,19 | 51,88 | 52,10 | -1,57% | 2.319.254,00 |
| 20.10.2020 | 52,98 | 53,53 | 52,56 | 52,93 | -0,53% | 1.945.739,00 |
| 19.10.2020 | 53,90 | 54,23 | 52,71 | 53,21 | -0,73% | 2.034.624,00 |
| 16.10.2020 | 52,75 | 53,94 | 52,20 | 53,60 | 2,19% | 3.024.408,00 |
| 15.10.2020 | 53,58 | 53,61 | 51,60 | 52,45 | -3,71% | 4.614.442,00 |
| 14.10.2020 | 54,35 | 54,59 | 53,67 | 54,47 | 0,26% | 2.211.303,00 |
| 13.10.2020 | 54,88 | 55,00 | 54,29 | 54,33 | -0,71% | 2.037.987,00 |
| 12.10.2020 | 54,95 | 55,73 | 54,49 | 54,72 | -0,58% | 2.774.781,00 |
| 09.10.2020 | 57,08 | 57,76 | 54,62 | 55,04 | -3,78% | 5.656.107,00 |
| 08.10.2020 | 56,30 | 57,92 | 56,13 | 57,20 | 2,73% | 5.003.613,00 |
| 07.10.2020 | 53,84 | 55,68 | 53,77 | 55,68 | 3,21% | 3.700.246,00 |
| 06.10.2020 | 53,70 | 54,39 | 53,24 | 53,95 | 1,14% | 2.131.500,00 |
| 05.10.2020 | 52,60 | 53,38 | 52,55 | 53,34 | 2,52% | 2.467.170,00 |
| 02.10.2020 | 50,81 | 52,04 | 50,46 | 52,03 | 1,28% | 2.780.474,00 |
| 01.10.2020 | 52,15 | 52,42 | 51,06 | 51,37 | -1,17% | 2.472.006,00 |
| 30.09.2020 | 51,83 | 52,63 | 51,61 | 51,98 | -0,69% | 2.628.790,00 |
| 29.09.2020 | 51,55 | 52,66 | 51,30 | 52,34 | 1,00% | 2.412.240,00 |
| 28.09.2020 | 50,58 | 51,82 | 49,97 | 51,82 | 4,62% | 4.102.661,00 |
| 25.09.2020 | 50,24 | 50,39 | 49,05 | 49,53 | -0,91% | 2.993.242,00 |
| 24.09.2020 | 49,50 | 50,35 | 49,40 | 49,99 | -0,59% | 2.636.376,00 |
| 23.09.2020 | 51,11 | 51,59 | 50,23 | 50,28 | -0,38% | 2.478.745,00 |
| 22.09.2020 | 50,70 | 51,05 | 50,24 | 50,47 | -0,30% | 3.051.328,00 |
| 21.09.2020 | 53,50 | 53,59 | 50,31 | 50,62 | -6,59% | 5.017.770,00 |
| 18.09.2020 | 55,48 | 55,84 | 54,19 | 54,19 | -1,74% | 6.716.399,00 |
| 17.09.2020 | 54,20 | 55,42 | 53,97 | 55,15 | 0,16% | 2.181.594,00 |
| 16.09.2020 | 54,80 | 55,34 | 54,41 | 55,06 | 0,27% | 2.667.705,00 |
| 15.09.2020 | 55,24 | 55,50 | 54,72 | 54,91 | -0,58% | 1.858.894,00 |
| 14.09.2020 | 55,60 | 55,69 | 54,87 | 55,23 | 0,66% | 2.124.585,00 |
| 11.09.2020 | 54,39 | 55,04 | 54,03 | 54,87 | 0,66% | 2.011.690,00 |
| 10.09.2020 | 55,00 | 55,30 | 54,25 | 54,51 | -0,40% | 2.365.715,00 |
| 09.09.2020 | 54,02 | 54,95 | 53,92 | 54,73 | 1,41% | 2.828.484,00 |
| 08.09.2020 | 53,59 | 54,06 | 53,09 | 53,97 | 1,50% | 4.375.393,00 |
| 07.09.2020 | 52,47 | 53,30 | 52,37 | 53,17 | 2,01% | 1.917.835,00 |
| 04.09.2020 | 51,66 | 53,02 | 51,37 | 52,12 | 0,56% | 3.420.690,00 |
| 03.09.2020 | 51,65 | 53,00 | 51,48 | 51,83 | 0,88% | 3.512.406,00 |
| 02.09.2020 | 51,01 | 51,78 | 50,89 | 51,38 | 1,48% | 2.722.722,00 |
| 01.09.2020 | 51,45 | 51,76 | 49,97 | 50,63 | -0,84% | 2.718.460,00 |
| 31.08.2020 | 51,68 | 51,92 | 51,01 | 51,06 | -0,51% | 2.066.046,00 |
| 28.08.2020 | 52,00 | 52,02 | 51,04 | 51,32 | -0,91% | 1.623.748,00 |
| 27.08.2020 | 52,28 | 52,31 | 51,68 | 51,79 | -0,67% | 1.468.549,00 |
| 26.08.2020 | 51,72 | 52,24 | 51,33 | 52,14 | 0,70% | 1.827.649,00 |
| 25.08.2020 | 52,03 | 52,65 | 51,78 | 51,78 | 0,15% | 3.130.131,00 |
| 24.08.2020 | 50,02 | 51,86 | 50,02 | 51,70 | 4,31% | 3.656.509,00 |
| 21.08.2020 | 50,05 | 50,58 | 49,12 | 49,57 | -0,40% | 2.734.803,00 |
| 20.08.2020 | 50,16 | 50,21 | 49,42 | 49,77 | -1,92% | 2.359.478,00 |
| 19.08.2020 | 50,24 | 50,77 | 50,06 | 50,74 | 0,59% | 1.527.466,00 |
| 18.08.2020 | 50,08 | 51,21 | 49,87 | 50,44 | 0,26% | 2.177.744,00 |
| 17.08.2020 | 50,32 | 50,62 | 50,00 | 50,31 | 0,02% | 1.383.090,00 |
| 14.08.2020 | 50,78 | 50,79 | 49,69 | 50,30 | -1,33% | 1.872.189,00 |
| 13.08.2020 | 51,34 | 51,47 | 50,93 | 50,98 | -0,95% | 1.634.725,00 |
| 12.08.2020 | 50,55 | 51,80 | 50,47 | 51,47 | 1,70% | 2.324.507,00 |
| 11.08.2020 | 49,68 | 51,06 | 49,60 | 50,61 | 2,96% | 3.187.655,00 |
| 10.08.2020 | 48,81 | 49,17 | 48,28 | 49,16 | 1,65% | 1.863.971,00 |
| 07.08.2020 | 48,55 | 48,65 | 47,74 | 48,36 | -0,51% | 2.078.634,00 |
| 06.08.2020 | 48,92 | 49,60 | 48,16 | 48,61 | -0,79% | 2.910.562,00 |
| 05.08.2020 | 48,38 | 49,16 | 48,38 | 48,99 | 2,11% | 2.569.448,00 |
| 04.08.2020 | 48,67 | 48,97 | 47,75 | 47,98 | -0,74% | 3.065.019,00 |
| 03.08.2020 | 46,99 | 48,53 | 46,59 | 48,34 | 3,27% | 3.149.781,00 |
| 31.07.2020 | 47,52 | 47,76 | 46,79 | 46,81 | -1,74% | 3.509.638,00 |
| 30.07.2020 | 49,68 | 49,80 | 47,02 | 47,64 | -3,82% | 4.901.970,00 |
| 29.07.2020 | 50,45 | 50,50 | 49,15 | 49,53 | -4,90% | 5.861.165,00 |
| 28.07.2020 | 51,96 | 52,57 | 51,76 | 52,08 | 0,42% | 2.167.194,00 |
| 27.07.2020 | 52,07 | 52,52 | 51,66 | 51,86 | -1,11% | 2.624.212,00 |
| 24.07.2020 | 52,64 | 52,82 | 52,11 | 52,44 | -1,78% | 2.248.261,00 |
| 23.07.2020 | 53,86 | 54,24 | 53,30 | 53,39 | -0,41% | 2.642.040,00 |
| 22.07.2020 | 53,35 | 53,98 | 53,26 | 53,61 | 1,09% | 5.143.187,00 |
| 21.07.2020 | 53,10 | 53,62 | 52,88 | 53,03 | 0,89% | 3.073.174,00 |
| 20.07.2020 | 51,88 | 52,74 | 51,35 | 52,56 | 0,98% | 2.469.448,00 |
| 17.07.2020 | 51,98 | 52,27 | 51,53 | 52,05 | 0,12% | 2.303.655,00 |
| 16.07.2020 | 51,41 | 52,18 | 51,32 | 51,99 | 0,33% | 2.218.513,00 |
| 15.07.2020 | 51,40 | 52,23 | 51,14 | 51,82 | 1,39% | 3.014.062,00 |