62,150€
1,24%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 61,65 | 62,57 | 61,53 | 62,15 | 1,24% | 918,00 |
| 08.10.2026 | 61,37 | 61,98 | 61,19 | 61,39 | -0,20% | 1.123,00 |
| 07.10.2026 | 60,47 | 61,55 | 60,45 | 61,51 | 1,42% | 957,00 |
| 06.10.2026 | 59,48 | 60,92 | 58,97 | 60,65 | 2,02% | 4.067,00 |
| 05.10.2026 | 58,60 | 59,61 | 58,09 | 59,45 | 1,36% | 3.465,00 |
| 02.10.2026 | 58,94 | 59,45 | 58,54 | 58,65 | -0,14% | 6.755,00 |
| 01.10.2026 | 59,21 | 59,65 | 58,31 | 58,73 | -0,71% | 1.269,00 |
| 30.09.2026 | 59,40 | 59,84 | 59,14 | 59,15 | -0,44% | 1.664,00 |
| 29.09.2026 | 59,69 | 59,98 | 58,97 | 59,41 | -0,64% | 2.130,00 |
| 28.09.2026 | 59,40 | 60,27 | 58,99 | 59,79 | 0,23% | 1.047,00 |
| 25.09.2026 | 58,98 | 59,89 | 58,53 | 59,65 | 1,22% | 6.975,00 |
| 24.09.2026 | 59,03 | 59,73 | 58,77 | 58,93 | -0,34% | 1.539,00 |
| 23.09.2026 | 60,41 | 60,53 | 58,85 | 59,13 | -1,89% | 4.523,00 |
| 22.09.2026 | 59,32 | 60,55 | 59,28 | 60,27 | 1,65% | 2.899,00 |
| 21.09.2026 | 59,98 | 60,61 | 59,21 | 59,29 | -1,10% | 2.223,00 |
| 18.09.2026 | 60,72 | 61,03 | 59,55 | 59,95 | -1,32% | 3.547,00 |
| 17.09.2026 | 61,59 | 61,62 | 60,59 | 60,75 | -1,28% | 7.395,00 |
| 16.09.2026 | 60,84 | 61,65 | 60,45 | 61,54 | 1,23% | 2.950,00 |
| 15.09.2026 | 61,16 | 61,20 | 59,62 | 60,79 | -0,69% | 717,00 |
| 14.09.2026 | 60,54 | 61,89 | 60,48 | 61,21 | 0,86% | 1.822,00 |
| 11.09.2026 | 61,46 | 61,68 | 60,31 | 60,69 | -1,11% | 5.530,00 |
| 10.09.2026 | 60,92 | 61,67 | 60,60 | 61,37 | 0,79% | 7.073,00 |
| 09.09.2026 | 61,62 | 62,29 | 60,63 | 60,89 | -1,36% | 6.715,00 |
| 08.09.2026 | 60,68 | 62,09 | 60,40 | 61,73 | 1,41% | 1.855,00 |
| 07.09.2026 | 61,06 | 61,11 | 60,08 | 60,87 | -0,59% | 349,00 |
| 04.09.2026 | 61,26 | 61,43 | 60,38 | 61,23 | 0,00% | 1.024,00 |
| 03.09.2026 | 61,78 | 61,97 | 60,77 | 61,23 | -0,84% | 2.117,00 |
| 02.09.2026 | 62,28 | 63,19 | 61,60 | 61,75 | -0,99% | 2.963,00 |
| 01.09.2026 | 62,78 | 63,75 | 62,03 | 62,37 | -0,57% | 4.718,00 |
| 31.08.2026 | 61,76 | 63,07 | 61,76 | 62,73 | 1,49% | 2.115,00 |
| 28.08.2026 | 60,54 | 62,07 | 60,54 | 61,81 | 2,22% | 2.185,00 |
| 27.08.2026 | 60,68 | 60,72 | 59,65 | 60,47 | -0,17% | 2.329,00 |
| 26.08.2026 | 60,63 | 61,27 | 60,29 | 60,57 | -0,30% | 789,00 |
| 25.08.2026 | 61,57 | 61,63 | 60,20 | 60,75 | -1,11% | 1.528,00 |
| 24.08.2026 | 60,14 | 62,11 | 60,13 | 61,43 | 1,69% | 3.524,00 |
| 21.08.2026 | 60,84 | 61,91 | 60,15 | 60,41 | -0,72% | 7.416,00 |
| 20.08.2026 | 60,73 | 61,02 | 59,66 | 60,85 | -1,20% | 7.146,00 |
| 19.08.2026 | 60,87 | 61,89 | 60,79 | 61,59 | -1,75% | 2.857,00 |
| 05.05.2026 | 62,86 | 63,53 | 62,25 | 62,69 | -0,06% | 3.220,00 |
| 04.05.2026 | 61,83 | 63,81 | 61,57 | 62,73 | 1,10% | 6.340,00 |
| 30.04.2026 | 60,48 | 62,33 | 60,21 | 62,05 | 4,23% | 4.837,00 |
| 29.04.2026 | 60,01 | 60,27 | 59,33 | 59,53 | -0,53% | 1.848,00 |
| 28.04.2026 | 60,12 | 60,77 | 59,56 | 59,85 | -0,43% | 1.750,00 |
| 27.04.2026 | 59,88 | 60,55 | 59,63 | 60,11 | 0,33% | 2.256,00 |
| 24.04.2026 | 59,78 | 60,22 | 59,33 | 59,91 | 0,50% | 2.369,00 |
| 23.04.2026 | 59,91 | 60,85 | 59,38 | 59,61 | -1,19% | 3.460,00 |
| 22.04.2026 | 60,32 | 62,39 | 59,58 | 60,33 | 0,72% | 4.333,00 |
| 21.04.2026 | 60,54 | 61,37 | 59,84 | 59,90 | 0,08% | 4.315,00 |
| 20.04.2026 | 59,49 | 59,93 | 58,87 | 59,85 | 1,15% | 2.844,00 |
| 17.04.2026 | 59,96 | 60,75 | 58,65 | 59,17 | -1,30% | 6.137,00 |
| 16.04.2026 | 57,98 | 60,43 | 57,96 | 59,95 | 3,59% | 8.379,00 |
| 15.04.2026 | 56,73 | 58,02 | 56,59 | 57,87 | 1,94% | 4.094,00 |
| 14.04.2026 | 57,79 | 58,60 | 56,65 | 56,77 | -1,87% | 5.747,00 |
| 13.04.2026 | 58,42 | 59,12 | 57,53 | 57,85 | -1,13% | 4.687,00 |
| 10.04.2026 | 59,21 | 59,76 | 58,25 | 58,51 | -1,18% | 4.723,00 |
| 09.04.2026 | 57,30 | 59,33 | 57,24 | 59,21 | 3,10% | 3.083,00 |
| 08.04.2026 | 57,62 | 57,92 | 56,25 | 57,43 | -0,78% | 3.451,00 |
| 07.04.2026 | 56,96 | 58,19 | 56,56 | 57,88 | 1,60% | 5.693,00 |
| 02.04.2026 | 56,72 | 58,27 | 56,70 | 56,97 | -0,77% | 8.548,00 |
| 01.04.2026 | 58,05 | 58,86 | 56,20 | 57,41 | -0,66% | 5.538,00 |
| 31.03.2026 | 57,69 | 58,45 | 57,15 | 57,79 | 0,87% | 6.338,00 |
| 30.03.2026 | 56,10 | 58,27 | 55,48 | 57,29 | 2,25% | 4.847,00 |
| 27.03.2026 | 56,53 | 57,03 | 55,95 | 56,03 | -0,99% | 9.402,00 |
| 26.03.2026 | 55,00 | 57,38 | 54,99 | 56,59 | 1,91% | 4.477,00 |
| 25.03.2026 | 55,74 | 56,00 | 54,54 | 55,53 | 0,14% | 48.202,00 |
| 24.03.2026 | 52,50 | 55,62 | 51,69 | 55,45 | 7,23% | 22.167,00 |
| 23.03.2026 | 47,26 | 52,21 | 47,26 | 51,71 | 7,23% | 18.093,00 |
| 20.03.2026 | 48,15 | 49,08 | 47,92 | 48,23 | 0,30% | 12.744,00 |
| 19.03.2026 | 48,12 | 48,77 | 47,52 | 48,08 | -0,31% | 4.005,00 |
| 18.03.2026 | 49,85 | 50,17 | 48,14 | 48,23 | -2,91% | 3.600,00 |
| 17.03.2026 | 48,22 | 49,80 | 47,75 | 49,68 | 2,66% | 7.921,00 |
| 16.03.2026 | 49,37 | 49,47 | 47,90 | 48,39 | -1,49% | 6.726,00 |
| 13.03.2026 | 48,69 | 49,57 | 47,99 | 49,12 | 0,78% | 12.431,00 |
| 12.03.2026 | 46,21 | 49,77 | 46,12 | 48,74 | 4,32% | 12.558,00 |
| 11.03.2026 | 45,26 | 47,04 | 45,14 | 46,72 | 3,39% | 7.602,00 |
| 10.03.2026 | 45,38 | 45,93 | 44,86 | 45,19 | -0,31% | 22.348,00 |
| 09.03.2026 | 44,40 | 45,36 | 43,74 | 45,33 | 0,18% | 13.916,00 |
| 06.03.2026 | 46,52 | 46,53 | 44,45 | 45,25 | -2,49% | 12.715,00 |
| 05.03.2026 | 47,20 | 47,65 | 46,14 | 46,41 | -1,75% | 12.945,00 |
| 04.03.2026 | 49,30 | 49,31 | 46,37 | 47,23 | -4,45% | 10.090,00 |
| 03.03.2026 | 50,58 | 50,75 | 48,84 | 49,43 | -3,14% | 3.620,00 |
| 02.03.2026 | 51,11 | 51,84 | 50,63 | 51,03 | -2,39% | 1.794,00 |
| 27.02.2026 | 52,34 | 52,91 | 51,71 | 52,28 | -0,21% | 4.251,00 |
| 26.02.2026 | 51,92 | 53,33 | 51,36 | 52,39 | 0,50% | 7.073,00 |
| 25.02.2026 | 53,48 | 53,56 | 51,81 | 52,13 | -2,71% | 3.998,00 |
| 24.02.2026 | 53,41 | 54,67 | 53,21 | 53,58 | 0,51% | 6.276,00 |
| 23.02.2026 | 53,92 | 54,44 | 53,25 | 53,31 | -1,51% | 1.317,00 |
| 20.02.2026 | 54,22 | 54,78 | 53,61 | 54,13 | 0,00% | 2.933,00 |
| 19.02.2026 | 54,58 | 55,89 | 54,07 | 54,13 | -1,13% | 4.109,00 |
| 18.02.2026 | 56,23 | 56,40 | 53,65 | 54,75 | -4,77% | 21.622,00 |
| 17.02.2026 | 56,82 | 57,94 | 56,77 | 57,49 | 0,84% | 744,00 |
| 16.02.2026 | 58,28 | 58,32 | 56,59 | 57,01 | -2,04% | 9.731,00 |
| 13.02.2026 | 58,54 | 58,84 | 56,91 | 58,20 | -0,87% | 2.517,00 |
| 12.02.2026 | 58,66 | 59,25 | 57,63 | 58,71 | 0,24% | 4.421,00 |
| 11.02.2026 | 58,22 | 59,42 | 57,94 | 58,57 | 0,55% | 3.366,00 |
| 10.02.2026 | 55,28 | 58,41 | 55,20 | 58,25 | 5,24% | 6.945,00 |
| 09.02.2026 | 55,75 | 55,79 | 54,63 | 55,35 | -0,50% | 3.109,00 |
| 06.02.2026 | 55,98 | 56,27 | 54,62 | 55,63 | -0,57% | 2.495,00 |
| 05.02.2026 | 56,79 | 56,93 | 55,09 | 55,95 | -1,41% | 7.596,00 |
| 04.02.2026 | 51,67 | 56,95 | 51,67 | 56,75 | 9,70% | 14.358,00 |