52,460€
0,29%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 52,54 | 52,54 | 51,84 | 52,13 | -0,34% | 125,00 |
| 26.02.2026 | 52,17 | 53,29 | 51,34 | 52,31 | 0,60% | 1.097,00 |
| 25.02.2026 | 53,57 | 53,58 | 51,80 | 52,00 | -2,91% | 76,00 |
| 24.02.2026 | 53,28 | 54,64 | 53,23 | 53,56 | 0,00% | 120,00 |
| 23.02.2026 | 54,04 | 54,42 | 53,43 | 53,56 | -0,85% | 353,00 |
| 20.02.2026 | 54,10 | 54,77 | 53,61 | 54,02 | -1,17% | 75,00 |
| 19.02.2026 | 54,61 | 55,95 | 54,22 | 54,66 | -0,04% | 251,00 |
| 18.02.2026 | 57,52 | 57,61 | 53,63 | 54,68 | -4,97% | 7.673,00 |
| 17.02.2026 | 56,89 | 57,94 | 56,77 | 57,54 | 0,81% | 171,00 |
| 16.02.2026 | 58,23 | 58,32 | 56,58 | 57,08 | -2,08% | 87,00 |
| 13.02.2026 | 58,64 | 58,88 | 56,90 | 58,29 | -1,17% | 434,00 |
| 12.02.2026 | 58,78 | 59,23 | 57,65 | 58,98 | 0,68% | 945,00 |
| 11.02.2026 | 58,49 | 59,42 | 57,95 | 58,58 | 0,70% | 248,00 |
| 10.02.2026 | 55,34 | 58,37 | 55,14 | 58,17 | 5,46% | 1.523,00 |
| 09.02.2026 | 55,73 | 55,83 | 54,65 | 55,16 | -1,18% | 95,00 |
| 06.02.2026 | 56,05 | 56,26 | 54,63 | 55,82 | -1,10% | 83,00 |
| 05.02.2026 | 56,77 | 57,10 | 55,09 | 56,44 | -0,70% | 661,00 |
| 04.02.2026 | 51,57 | 56,91 | 51,57 | 56,84 | 10,28% | 2.200,00 |
| 03.02.2026 | 50,81 | 52,05 | 50,44 | 51,54 | 1,60% | 756,00 |
| 02.02.2026 | 51,11 | 52,07 | 50,22 | 50,73 | -0,18% | 2.099,00 |
| 30.01.2026 | 50,33 | 50,92 | 49,94 | 50,82 | 1,37% | 120,00 |
| 29.01.2026 | 50,61 | 51,84 | 49,63 | 50,14 | -0,62% | 2.010,00 |
| 28.01.2026 | 49,62 | 50,58 | 49,37 | 50,45 | 1,53% | 310,00 |
| 27.01.2026 | 50,44 | 50,68 | 49,43 | 49,69 | -1,41% | 280,00 |
| 26.01.2026 | 50,52 | 51,14 | 50,34 | 50,40 | -0,04% | 321,00 |
| 23.01.2026 | 50,58 | 50,92 | 50,20 | 50,42 | -0,22% | 20,00 |
| 22.01.2026 | 50,16 | 50,77 | 49,51 | 50,53 | 1,29% | 372,00 |
| 21.01.2026 | 48,22 | 49,92 | 48,16 | 49,89 | 3,68% | 276,00 |
| 20.01.2026 | 48,92 | 49,49 | 47,83 | 48,12 | -1,67% | 330,00 |
| 19.01.2026 | 50,37 | 50,37 | 48,64 | 48,93 | -2,74% | 2.724,00 |
| 16.01.2026 | 52,27 | 52,38 | 50,20 | 50,31 | -3,36% | 646,00 |
| 15.01.2026 | 51,98 | 52,46 | 51,43 | 52,06 | 0,25% | 110,00 |
| 14.01.2026 | 50,46 | 51,96 | 50,43 | 51,93 | 2,47% | 587,00 |
| 13.01.2026 | 49,86 | 50,88 | 49,58 | 50,68 | 1,76% | 50,00 |
| 12.01.2026 | 49,98 | 50,06 | 49,33 | 49,81 | -0,32% | - |
| 09.01.2026 | 49,28 | 50,18 | 49,24 | 49,97 | 1,75% | 3.466,00 |
| 08.01.2026 | 49,19 | 49,28 | 48,22 | 49,11 | -0,43% | 581,00 |
| 07.01.2026 | 49,35 | 49,86 | 49,09 | 49,32 | -0,21% | 556,00 |
| 06.01.2026 | 49,61 | 49,61 | 47,92 | 49,42 | 0,12% | 1.922,00 |
| 05.01.2026 | 49,61 | 50,32 | 48,46 | 49,36 | -0,39% | 949,00 |
| 02.01.2026 | 49,84 | 50,05 | 49,14 | 49,56 | -0,37% | 988,00 |
| 30.12.2025 | 49,36 | 49,74 | 49,16 | 49,74 | 0,74% | 172,00 |
| 29.12.2025 | 48,84 | 49,88 | 48,84 | 49,38 | 0,88% | 261,00 |
| 23.12.2025 | 49,45 | 49,45 | 48,60 | 48,95 | -0,99% | - |
| 22.12.2025 | 49,68 | 49,91 | 48,89 | 49,44 | -0,05% | 28,00 |
| 19.12.2025 | 49,51 | 49,80 | 49,26 | 49,46 | -0,33% | 2.215,00 |
| 18.12.2025 | 49,74 | 49,85 | 49,31 | 49,63 | -0,26% | 20,00 |
| 17.12.2025 | 49,65 | 49,89 | 49,06 | 49,76 | 0,32% | 349,00 |
| 16.12.2025 | 49,54 | 50,27 | 48,59 | 49,60 | -0,12% | 746,00 |
| 15.12.2025 | 50,58 | 50,81 | 49,41 | 49,66 | -1,01% | 528,00 |
| 12.12.2025 | 49,90 | 50,46 | 49,56 | 50,16 | 0,49% | 1.380,00 |
| 11.12.2025 | 47,64 | 49,92 | 47,55 | 49,92 | 4,40% | 1.175,00 |
| 10.12.2025 | 48,15 | 48,23 | 47,41 | 47,81 | -0,08% | 148,00 |
| 09.12.2025 | 48,28 | 48,72 | 47,71 | 47,85 | -0,78% | 180,00 |
| 08.12.2025 | 49,54 | 49,59 | 48,06 | 48,23 | -2,68% | 2.588,00 |
| 05.12.2025 | 49,07 | 49,67 | 48,76 | 49,56 | 1,11% | 16,00 |
| 04.12.2025 | 48,95 | 49,41 | 48,49 | 49,01 | 0,19% | 1,00 |
| 03.12.2025 | 49,05 | 49,50 | 48,66 | 48,92 | -0,38% | 24,00 |
| 02.12.2025 | 49,88 | 50,05 | 48,99 | 49,10 | -1,51% | 689,00 |
| 01.12.2025 | 49,45 | 50,03 | 49,22 | 49,86 | 0,79% | 126,00 |
| 28.11.2025 | 49,47 | 49,76 | 49,14 | 49,47 | 0,00% | 50,00 |
| 27.11.2025 | 48,94 | 49,69 | 48,85 | 49,47 | 1,10% | 281,00 |
| 26.11.2025 | 49,74 | 49,90 | 48,80 | 48,93 | -1,54% | 30,00 |
| 25.11.2025 | 48,93 | 49,84 | 48,32 | 49,69 | 1,52% | - |
| 24.11.2025 | 49,10 | 49,81 | 48,85 | 48,95 | -0,16% | 47,00 |
| 21.11.2025 | 47,37 | 49,06 | 47,23 | 49,03 | 3,13% | 406,00 |
| 20.11.2025 | 48,38 | 48,77 | 47,44 | 47,54 | -1,47% | 104,00 |
| 19.11.2025 | 47,45 | 48,27 | 47,18 | 48,25 | 1,49% | 159,00 |
| 18.11.2025 | 48,03 | 48,38 | 47,28 | 47,54 | -0,92% | 65,00 |
| 17.11.2025 | 49,13 | 49,57 | 47,86 | 47,98 | -2,41% | 315,00 |
| 14.11.2025 | 49,65 | 50,19 | 49,06 | 49,16 | -1,04% | 216,00 |
| 13.11.2025 | 49,31 | 50,18 | 49,18 | 49,68 | 0,96% | 603,00 |
| 12.11.2025 | 47,46 | 51,43 | 47,33 | 49,21 | 4,36% | 1.616,00 |
| 11.11.2025 | 46,46 | 47,16 | 46,11 | 47,15 | 1,43% | 445,00 |
| 10.11.2025 | 46,44 | 46,98 | 46,15 | 46,49 | 0,13% | 2.465,00 |
| 07.11.2025 | 46,15 | 46,76 | 45,71 | 46,43 | 0,35% | 251,00 |
| 06.11.2025 | 47,96 | 48,20 | 45,83 | 46,27 | -3,68% | 814,00 |
| 05.11.2025 | 46,89 | 48,04 | 46,56 | 48,04 | 2,26% | 340,00 |
| 04.11.2025 | 47,30 | 47,53 | 46,77 | 46,98 | -1,30% | 327,00 |
| 03.11.2025 | 48,19 | 48,42 | 47,35 | 47,60 | -1,15% | 365,00 |
| 31.10.2025 | 48,45 | 48,79 | 48,11 | 48,15 | -0,59% | 4,00 |
| 30.10.2025 | 48,20 | 48,88 | 48,17 | 48,44 | 0,56% | 101,00 |
| 29.10.2025 | 48,64 | 49,06 | 48,01 | 48,17 | -1,09% | 345,00 |
| 28.10.2025 | 49,20 | 49,20 | 48,63 | 48,70 | -1,10% | 530,00 |
| 27.10.2025 | 50,47 | 50,62 | 49,17 | 49,24 | -2,20% | 169,00 |
| 24.10.2025 | 50,44 | 50,96 | 50,27 | 50,34 | -0,06% | 202,00 |
| 23.10.2025 | 50,74 | 50,84 | 50,17 | 50,37 | 0,38% | 7,00 |
| 22.10.2025 | 50,64 | 50,69 | 49,81 | 50,18 | -0,69% | 130,00 |
| 21.10.2025 | 50,25 | 50,66 | 50,01 | 50,53 | 0,56% | 1,00 |
| 20.10.2025 | 49,98 | 50,59 | 49,34 | 50,25 | 0,72% | 511,00 |
| 17.10.2025 | 48,21 | 49,94 | 48,07 | 49,89 | 3,13% | 1.227,00 |
| 16.10.2025 | 48,05 | 48,65 | 47,90 | 48,38 | 0,60% | 45,00 |
| 15.10.2025 | 47,60 | 48,23 | 47,35 | 48,09 | 1,06% | 620,00 |
| 14.10.2025 | 48,80 | 48,83 | 47,29 | 47,58 | -2,45% | 2.156,00 |
| 13.10.2025 | 49,39 | 49,81 | 48,42 | 48,78 | -0,76% | 1.079,00 |
| 10.10.2025 | 51,54 | 51,57 | 48,84 | 49,15 | -4,78% | 2.498,00 |
| 09.10.2025 | 51,93 | 52,39 | 51,21 | 51,62 | -0,92% | 37,00 |
| 08.10.2025 | 52,80 | 52,86 | 51,74 | 52,10 | -1,34% | 40,00 |
| 07.10.2025 | 52,44 | 52,95 | 51,64 | 52,81 | 0,65% | 131,00 |
| 06.10.2025 | 53,27 | 53,98 | 52,33 | 52,47 | -1,56% | 161,00 |