50,850€
-0,31%
Echtzeit-Aktienkurs BASF SE
Bid:
Ask:
Aktienkurse zur BASF SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 51,23 | 51,36 | 50,63 | 50,82 | -0,65% | 9.463,00 |
| 17.04.2024 | 50,55 | 51,39 | 50,46 | 51,15 | 1,22% | 69.649,00 |
| 16.04.2024 | 51,25 | 51,35 | 50,24 | 50,54 | -2,22% | 58.075,00 |
| 15.04.2024 | 51,62 | 52,15 | 51,12 | 51,68 | 0,37% | 134.694,00 |
| 12.04.2024 | 52,35 | 52,77 | 51,43 | 51,49 | -1,60% | 42.437,00 |
| 11.04.2024 | 53,81 | 54,08 | 51,90 | 52,33 | -2,65% | 86.508,00 |
| 10.04.2024 | 53,20 | 54,16 | 52,68 | 53,75 | 0,03% | 59.834,00 |
| 09.04.2024 | 54,29 | 54,45 | 53,35 | 53,74 | -0,03% | 39.419,00 |
| 08.04.2024 | 53,90 | 54,27 | 53,52 | 53,75 | -0,50% | 54.785,00 |
| 05.04.2024 | 53,90 | 54,71 | 53,39 | 54,02 | -0,26% | 60.417,00 |
| 04.04.2024 | 54,45 | 54,92 | 54,09 | 54,16 | -0,38% | 84.329,00 |
| 03.04.2024 | 53,81 | 54,76 | 53,58 | 54,37 | 1,00% | 88.610,00 |
| 02.04.2024 | 52,88 | 54,23 | 52,88 | 53,83 | 1,70% | 73.619,00 |
| 28.03.2024 | 53,28 | 53,52 | 52,72 | 52,93 | -0,42% | 67.549,00 |
| 27.03.2024 | 52,49 | 53,29 | 52,35 | 53,15 | 1,32% | 73.327,00 |
| 26.03.2024 | 52,88 | 53,01 | 52,41 | 52,46 | -0,75% | 87.317,00 |
| 25.03.2024 | 52,56 | 53,06 | 52,41 | 52,86 | 0,63% | 80.224,00 |
| 22.03.2024 | 52,61 | 52,90 | 52,22 | 52,53 | -0,06% | 74.850,00 |
| 21.03.2024 | 52,12 | 52,89 | 52,12 | 52,56 | 1,03% | 69.645,00 |
| 20.03.2024 | 51,08 | 52,10 | 50,66 | 52,02 | 3,08% | 96.833,00 |
| 19.03.2024 | 48,98 | 50,60 | 48,84 | 50,47 | 2,97% | 73.770,00 |
| 18.03.2024 | 49,29 | 49,58 | 48,79 | 49,01 | -0,49% | 47.184,00 |
| 15.03.2024 | 48,69 | 49,61 | 48,69 | 49,25 | 1,09% | 70.967,00 |
| 14.03.2024 | 49,45 | 49,80 | 48,63 | 48,72 | -1,73% | 65.242,00 |
| 13.03.2024 | 49,46 | 49,82 | 49,25 | 49,58 | 0,25% | 41.639,00 |
| 12.03.2024 | 49,11 | 49,62 | 49,06 | 49,45 | 0,97% | 74.315,00 |
| 11.03.2024 | 48,44 | 49,08 | 48,44 | 48,98 | 0,94% | 67.362,00 |
| 08.03.2024 | 49,10 | 49,24 | 48,34 | 48,53 | -1,26% | 44.976,00 |
| 07.03.2024 | 48,45 | 49,45 | 47,95 | 49,15 | 1,30% | 79.593,00 |
| 06.03.2024 | 47,09 | 48,79 | 47,09 | 48,51 | 3,38% | 60.759,00 |
| 05.03.2024 | 46,90 | 47,27 | 46,49 | 46,93 | -0,18% | 17.369,00 |
| 04.03.2024 | 47,85 | 47,96 | 46,77 | 47,01 | -1,71% | 34.983,00 |
| 01.03.2024 | 47,00 | 48,01 | 47,00 | 47,83 | 1,74% | 41.089,00 |
| 29.02.2024 | 46,99 | 47,35 | 46,69 | 47,01 | 0,22% | 26.935,00 |
| 28.02.2024 | 47,30 | 47,38 | 46,79 | 46,91 | -0,98% | 22.181,00 |
| 27.02.2024 | 46,25 | 47,81 | 46,24 | 47,37 | 2,17% | 30.814,00 |
| 26.02.2024 | 47,14 | 47,45 | 46,21 | 46,37 | 0,09% | 27.458,00 |
| 23.02.2024 | 46,20 | 48,61 | 45,24 | 46,33 | -0,80% | 61.234,00 |
| 22.02.2024 | 46,20 | 47,20 | 46,20 | 46,70 | 0,93% | 34.208,00 |
| 21.02.2024 | 45,91 | 46,56 | 45,76 | 46,27 | 0,73% | 10.357,00 |
| 20.02.2024 | 45,67 | 46,09 | 45,44 | 45,94 | 0,54% | 22.637,00 |
| 19.02.2024 | 46,56 | 46,56 | 45,63 | 45,69 | -1,66% | 18.314,00 |
| 16.02.2024 | 45,95 | 47,02 | 45,95 | 46,46 | 1,12% | 55.699,00 |
| 15.02.2024 | 45,68 | 46,42 | 45,61 | 45,95 | 0,69% | 24.161,00 |
| 14.02.2024 | 45,52 | 45,89 | 45,14 | 45,63 | 0,93% | 19.081,00 |
| 13.02.2024 | 44,52 | 45,87 | 44,52 | 45,21 | 1,33% | 16.217,00 |
| 12.02.2024 | 44,12 | 44,96 | 44,00 | 44,62 | 1,28% | 26.895,00 |
| 09.02.2024 | 44,35 | 44,84 | 44,00 | 44,05 | -1,10% | 14.574,00 |
| 08.02.2024 | 44,54 | 45,01 | 44,42 | 44,54 | -0,18% | 24.850,00 |
| 07.02.2024 | 45,34 | 45,37 | 44,62 | 44,62 | -1,20% | 10.610,00 |
| 06.02.2024 | 44,56 | 45,37 | 44,29 | 45,16 | 1,19% | 11.071,00 |
| 05.02.2024 | 44,73 | 44,95 | 44,54 | 44,63 | -0,02% | 11.910,00 |
| 02.02.2024 | 44,26 | 44,97 | 44,26 | 44,64 | 1,04% | 19.637,00 |
| 01.02.2024 | 44,26 | 44,35 | 43,91 | 44,18 | -0,02% | 18.704,00 |
| 31.01.2024 | 44,38 | 44,72 | 44,19 | 44,19 | -0,72% | 14.666,00 |
| 30.01.2024 | 45,17 | 45,18 | 44,35 | 44,51 | -1,12% | 8.105,00 |
| 29.01.2024 | 45,59 | 45,71 | 44,98 | 45,02 | -1,26% | 21.897,00 |
| 26.01.2024 | 44,85 | 46,13 | 44,64 | 45,59 | 1,79% | 33.882,00 |
| 25.01.2024 | 43,77 | 45,09 | 43,63 | 44,79 | 2,33% | 14.451,00 |
| 24.01.2024 | 43,92 | 44,00 | 43,40 | 43,77 | 0,41% | 28.476,00 |
| 23.01.2024 | 42,90 | 43,77 | 42,86 | 43,59 | 1,79% | 10.186,00 |
| 22.01.2024 | 43,49 | 43,55 | 42,60 | 42,83 | -1,09% | 56.519,00 |
| 19.01.2024 | 43,00 | 44,51 | 42,65 | 43,30 | -1,21% | 29.614,00 |
| 18.01.2024 | 43,27 | 43,99 | 42,98 | 43,83 | 1,49% | 28.131,00 |
| 17.01.2024 | 43,99 | 43,99 | 43,07 | 43,18 | -2,25% | 21.731,00 |
| 16.01.2024 | 44,38 | 44,43 | 44,05 | 44,18 | -1,27% | 11.913,00 |
| 15.01.2024 | 44,85 | 44,91 | 44,45 | 44,75 | 0,46% | 10.651,00 |
| 12.01.2024 | 45,23 | 45,25 | 44,52 | 44,54 | -1,27% | 56.093,00 |
| 11.01.2024 | 45,21 | 45,52 | 44,79 | 45,12 | 0,10% | 20.934,00 |
| 10.01.2024 | 45,53 | 45,70 | 45,02 | 45,07 | -1,09% | 25.597,00 |
| 09.01.2024 | 46,28 | 46,29 | 45,41 | 45,57 | -2,87% | 23.901,00 |
| 08.01.2024 | 46,82 | 47,00 | 46,35 | 46,91 | 0,55% | 17.144,00 |
| 05.01.2024 | 47,60 | 47,79 | 46,37 | 46,66 | -1,81% | 18.589,00 |
| 04.01.2024 | 47,77 | 47,99 | 47,44 | 47,52 | -0,19% | 30.853,00 |
| 03.01.2024 | 48,98 | 49,17 | 47,53 | 47,61 | -2,65% | 18.833,00 |
| 02.01.2024 | 48,96 | 49,45 | 48,42 | 48,90 | 0,33% | 18.166,00 |
| 29.12.2023 | 48,61 | 48,80 | 48,61 | 48,74 | 0,15% | 11.178,00 |
| 28.12.2023 | 48,67 | 48,67 | 48,67 | 48,67 | 0,30% | - |
| 27.12.2023 | 48,63 | 48,77 | 48,45 | 48,52 | 0,01% | 33.632,00 |
| 22.12.2023 | 48,32 | 48,60 | 48,17 | 48,52 | 0,01% | 35.557,00 |
| 21.12.2023 | 48,00 | 49,83 | 48,00 | 48,51 | 0,73% | 27.635,00 |
| 20.12.2023 | 48,45 | 48,81 | 48,16 | 48,16 | -0,66% | 16.625,00 |
| 19.12.2023 | 48,16 | 48,70 | 48,16 | 48,48 | 0,54% | 48.939,00 |
| 18.12.2023 | 48,07 | 48,99 | 47,91 | 48,22 | 0,21% | 28.623,00 |
| 15.12.2023 | 47,86 | 48,80 | 47,86 | 48,12 | 0,46% | 60.239,00 |
| 14.12.2023 | 47,90 | 49,09 | 47,80 | 47,90 | 0,45% | 102.685,00 |
| 13.12.2023 | 46,20 | 47,86 | 46,20 | 47,69 | 4,81% | 85.896,00 |
| 12.12.2023 | 45,37 | 46,01 | 45,25 | 45,50 | 0,67% | 29.790,00 |
| 11.12.2023 | 45,20 | 45,46 | 44,62 | 45,19 | -0,06% | 17.847,00 |
| 08.12.2023 | 45,11 | 45,46 | 44,86 | 45,22 | 0,44% | 27.304,00 |
| 07.12.2023 | 44,16 | 45,64 | 44,16 | 45,02 | 1,36% | 25.533,00 |
| 06.12.2023 | 43,62 | 44,52 | 43,56 | 44,41 | 1,97% | 54.942,00 |
| 05.12.2023 | 43,42 | 43,66 | 43,11 | 43,55 | 0,29% | 26.832,00 |
| 04.12.2023 | 43,24 | 43,73 | 43,20 | 43,43 | 0,51% | 18.853,00 |
| 01.12.2023 | 42,89 | 43,36 | 42,62 | 43,21 | 1,18% | 45.850,00 |
| 30.11.2023 | 43,12 | 43,12 | 42,31 | 42,70 | -0,55% | 15.119,00 |
| 29.11.2023 | 42,73 | 43,18 | 42,68 | 42,94 | 0,63% | 20.134,00 |
| 28.11.2023 | 43,13 | 43,13 | 42,50 | 42,67 | -1,07% | 33.957,00 |
| 27.11.2023 | 43,13 | 43,13 | 43,13 | 43,13 | -3,43% | - |
| 24.11.2023 | 44,66 | 44,77 | 44,29 | 44,66 | 0,93% | 29.776,00 |