50,980€
-0,59%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 51,15 | 51,34 | 50,59 | 50,88 | -0,78% | 11.890,00 |
| 17.04.2024 | 50,52 | 51,34 | 50,30 | 51,28 | 1,34% | 24.125,00 |
| 16.04.2024 | 51,15 | 51,29 | 50,05 | 50,60 | -1,80% | 12.478,00 |
| 15.04.2024 | 51,27 | 52,12 | 50,90 | 51,53 | -0,08% | 19.487,00 |
| 12.04.2024 | 52,52 | 52,77 | 51,57 | 51,57 | -1,21% | 12.701,00 |
| 11.04.2024 | 53,87 | 54,07 | 51,89 | 52,20 | -2,92% | 22.135,00 |
| 10.04.2024 | 52,90 | 54,12 | 52,50 | 53,77 | -0,13% | 10.342,00 |
| 09.04.2024 | 54,31 | 54,31 | 53,20 | 53,84 | -0,02% | 17.371,00 |
| 08.04.2024 | 53,88 | 54,24 | 53,55 | 53,85 | -0,35% | 8.931,00 |
| 05.04.2024 | 54,30 | 54,58 | 53,73 | 54,04 | -0,28% | 10.472,00 |
| 04.04.2024 | 54,35 | 54,90 | 53,96 | 54,19 | -0,46% | 11.675,00 |
| 03.04.2024 | 53,86 | 54,70 | 53,55 | 54,44 | 1,04% | 16.078,00 |
| 02.04.2024 | 52,81 | 54,17 | 52,75 | 53,88 | 1,76% | 19.218,00 |
| 28.03.2024 | 53,31 | 53,49 | 52,72 | 52,95 | -0,30% | 16.094,00 |
| 27.03.2024 | 52,63 | 53,30 | 52,55 | 53,11 | 1,07% | 16.219,00 |
| 26.03.2024 | 52,98 | 52,98 | 52,35 | 52,55 | -0,74% | 25.825,00 |
| 25.03.2024 | 52,55 | 53,10 | 52,48 | 52,94 | 0,95% | 15.532,00 |
| 22.03.2024 | 52,84 | 52,86 | 52,28 | 52,44 | -0,04% | 13.951,00 |
| 21.03.2024 | 52,20 | 52,83 | 52,14 | 52,46 | 0,87% | 18.611,00 |
| 20.03.2024 | 50,92 | 52,09 | 50,75 | 52,01 | 3,01% | 13.961,00 |
| 19.03.2024 | 49,09 | 50,59 | 48,90 | 50,49 | 2,42% | 17.129,00 |
| 18.03.2024 | 49,00 | 49,50 | 48,80 | 49,30 | 0,00% | 10.040,00 |
| 15.03.2024 | 48,50 | 49,57 | 48,50 | 49,30 | 1,01% | 3.563,00 |
| 14.03.2024 | 49,58 | 49,70 | 48,61 | 48,80 | -1,43% | 9.825,00 |
| 13.03.2024 | 49,50 | 49,80 | 49,41 | 49,51 | 0,19% | 15.328,00 |
| 12.03.2024 | 49,30 | 49,60 | 49,18 | 49,42 | 0,71% | 4.767,00 |
| 11.03.2024 | 48,50 | 49,09 | 48,46 | 49,07 | 1,05% | 6.992,00 |
| 08.03.2024 | 49,11 | 49,16 | 48,48 | 48,56 | -0,51% | 9.407,00 |
| 07.03.2024 | 48,58 | 49,41 | 48,00 | 48,81 | 0,43% | 24.271,00 |
| 06.03.2024 | 47,10 | 48,79 | 47,01 | 48,60 | 3,35% | 33.911,00 |
| 05.03.2024 | 47,00 | 47,22 | 46,50 | 47,02 | -0,05% | 13.239,00 |
| 04.03.2024 | 48,10 | 48,10 | 46,78 | 47,05 | -1,58% | 25.480,00 |
| 01.03.2024 | 47,16 | 48,00 | 47,09 | 47,80 | 1,69% | 26.738,00 |
| 29.02.2024 | 46,84 | 47,17 | 46,80 | 47,01 | 0,35% | 4.399,00 |
| 28.02.2024 | 47,30 | 47,38 | 46,83 | 46,84 | -1,08% | 7.248,00 |
| 27.02.2024 | 46,43 | 47,65 | 46,12 | 47,35 | 1,77% | 9.029,00 |
| 26.02.2024 | 47,04 | 47,33 | 46,26 | 46,53 | 0,39% | 11.007,00 |
| 23.02.2024 | 46,70 | 48,14 | 45,38 | 46,35 | -0,76% | 31.443,00 |
| 22.02.2024 | 46,60 | 47,10 | 46,36 | 46,70 | 0,76% | 12.244,00 |
| 21.02.2024 | 45,84 | 46,57 | 45,84 | 46,35 | 0,62% | 10.091,00 |
| 20.02.2024 | 45,66 | 46,15 | 45,50 | 46,07 | 0,57% | 7.682,00 |
| 19.02.2024 | 46,46 | 46,51 | 45,56 | 45,81 | -1,60% | 8.979,00 |
| 16.02.2024 | 46,45 | 46,93 | 46,12 | 46,55 | 0,81% | 16.456,00 |
| 15.02.2024 | 45,61 | 46,36 | 45,61 | 46,18 | 1,22% | 5.042,00 |
| 14.02.2024 | 45,40 | 45,90 | 45,22 | 45,62 | 0,27% | 8.198,00 |
| 13.02.2024 | 44,75 | 45,86 | 44,75 | 45,50 | 1,76% | 10.114,00 |
| 12.02.2024 | 44,03 | 44,92 | 44,03 | 44,71 | 1,27% | 9.606,00 |
| 09.02.2024 | 44,61 | 44,83 | 43,99 | 44,15 | -0,80% | 12.824,00 |
| 08.02.2024 | 44,50 | 45,00 | 44,41 | 44,51 | -0,27% | 6.054,00 |
| 07.02.2024 | 45,33 | 45,33 | 44,36 | 44,63 | -1,36% | 8.296,00 |
| 06.02.2024 | 44,77 | 45,34 | 44,28 | 45,24 | 1,06% | 6.106,00 |
| 05.02.2024 | 44,67 | 44,95 | 44,56 | 44,77 | -0,02% | 5.181,00 |
| 02.02.2024 | 44,35 | 44,93 | 44,35 | 44,78 | 1,11% | 10.842,00 |
| 01.02.2024 | 44,00 | 44,29 | 43,90 | 44,29 | 0,02% | 13.543,00 |
| 31.01.2024 | 44,35 | 44,69 | 44,28 | 44,28 | -0,72% | 5.055,00 |
| 30.01.2024 | 45,19 | 45,19 | 44,37 | 44,60 | -1,14% | 14.758,00 |
| 29.01.2024 | 45,40 | 45,75 | 44,76 | 45,11 | -2,16% | 11.689,00 |
| 26.01.2024 | 44,77 | 46,11 | 44,75 | 46,11 | 2,67% | 10.305,00 |
| 25.01.2024 | 43,76 | 45,00 | 43,69 | 44,91 | 2,30% | 7.557,00 |
| 24.01.2024 | 43,93 | 43,93 | 43,45 | 43,90 | 0,71% | 8.454,00 |
| 23.01.2024 | 43,00 | 43,79 | 42,93 | 43,59 | 1,61% | 18.435,00 |
| 22.01.2024 | 43,41 | 43,50 | 42,60 | 42,90 | -0,97% | 26.308,00 |
| 19.01.2024 | 42,80 | 44,27 | 42,70 | 43,32 | -1,33% | 14.297,00 |
| 18.01.2024 | 43,38 | 43,90 | 43,00 | 43,90 | 1,53% | 14.684,00 |
| 17.01.2024 | 43,95 | 43,95 | 43,00 | 43,24 | -2,18% | 9.806,00 |
| 16.01.2024 | 44,31 | 44,48 | 44,00 | 44,21 | -0,74% | 5.857,00 |
| 15.01.2024 | 44,90 | 44,90 | 44,47 | 44,54 | -0,27% | 8.656,00 |
| 12.01.2024 | 45,26 | 45,26 | 44,65 | 44,66 | -1,28% | 13.873,00 |
| 11.01.2024 | 45,40 | 45,50 | 44,85 | 45,24 | 0,42% | 13.199,00 |
| 10.01.2024 | 45,51 | 45,64 | 45,00 | 45,05 | -0,48% | 10.592,00 |
| 09.01.2024 | 46,30 | 46,32 | 45,26 | 45,26 | -3,38% | 14.543,00 |
| 08.01.2024 | 46,84 | 47,02 | 46,59 | 46,85 | 0,41% | 6.531,00 |
| 05.01.2024 | 47,51 | 47,68 | 46,06 | 46,66 | -2,00% | 24.697,00 |
| 04.01.2024 | 47,62 | 47,89 | 47,35 | 47,61 | -0,23% | 3.296,00 |
| 03.01.2024 | 48,89 | 49,00 | 47,50 | 47,72 | -2,83% | 8.486,00 |
| 02.01.2024 | 48,73 | 49,43 | 48,45 | 49,11 | 0,82% | 5.855,00 |
| 29.12.2023 | 48,53 | 48,80 | 48,53 | 48,71 | 0,13% | 1.537,00 |
| 28.12.2023 | 48,50 | 48,94 | 48,50 | 48,64 | 0,28% | 3.088,00 |
| 27.12.2023 | 48,60 | 48,77 | 48,50 | 48,51 | 0,21% | 12.655,00 |
| 22.12.2023 | 48,52 | 48,57 | 48,15 | 48,41 | -0,29% | 6.767,00 |
| 21.12.2023 | 48,10 | 49,60 | 48,06 | 48,55 | 0,71% | 15.708,00 |
| 20.12.2023 | 48,47 | 48,80 | 48,16 | 48,21 | -0,81% | 7.094,00 |
| 19.12.2023 | 48,43 | 48,70 | 48,26 | 48,60 | 0,81% | 16.115,00 |
| 18.12.2023 | 48,00 | 48,95 | 47,40 | 48,21 | 0,44% | 14.869,00 |
| 15.12.2023 | 48,08 | 48,70 | 48,00 | 48,00 | 0,03% | 17.081,00 |
| 14.12.2023 | 47,92 | 49,02 | 47,74 | 47,99 | 0,19% | 23.703,00 |
| 13.12.2023 | 46,40 | 47,90 | 46,35 | 47,90 | 5,07% | 29.064,00 |
| 12.12.2023 | 45,55 | 46,00 | 45,45 | 45,59 | 0,64% | 19.419,00 |
| 11.12.2023 | 45,10 | 45,45 | 44,62 | 45,30 | 0,11% | 9.593,00 |
| 08.12.2023 | 45,04 | 45,46 | 44,85 | 45,25 | 0,23% | 10.774,00 |
| 07.12.2023 | 44,40 | 45,51 | 44,26 | 45,14 | 1,97% | 28.632,00 |
| 06.12.2023 | 43,74 | 44,50 | 43,54 | 44,27 | 1,76% | 18.978,00 |
| 05.12.2023 | 43,46 | 43,66 | 43,18 | 43,51 | 0,00% | 6.257,00 |
| 04.12.2023 | 43,31 | 43,71 | 43,21 | 43,51 | 0,75% | 6.846,00 |
| 01.12.2023 | 42,90 | 43,34 | 42,59 | 43,18 | 1,21% | 11.151,00 |
| 30.11.2023 | 43,10 | 43,10 | 42,39 | 42,67 | -0,77% | 7.913,00 |
| 29.11.2023 | 42,66 | 43,13 | 42,66 | 43,00 | 0,56% | 3.952,00 |
| 28.11.2023 | 43,07 | 43,07 | 42,37 | 42,76 | -1,12% | 9.116,00 |
| 27.11.2023 | 44,00 | 44,05 | 43,05 | 43,24 | -3,21% | 14.319,00 |
| 24.11.2023 | 44,46 | 45,00 | 44,34 | 44,68 | 0,72% | 18.628,00 |