55,020€
1,89%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 54,02 | 55,68 | 52,86 | 55,58 | 2,93% | 379,00 |
| 10.04.2025 | 57,23 | 59,28 | 52,74 | 54,00 | -6,12% | 276,00 |
| 09.04.2025 | 53,17 | 57,52 | 52,08 | 57,52 | 8,51% | 394,00 |
| 08.04.2025 | 55,03 | 55,84 | 52,80 | 53,01 | -3,60% | 850,00 |
| 07.04.2025 | 54,45 | 57,26 | 51,70 | 54,99 | 0,24% | 640,00 |
| 04.04.2025 | 58,20 | 58,33 | 54,54 | 54,86 | -5,74% | 771,00 |
| 03.04.2025 | 59,22 | 59,69 | 57,60 | 58,20 | -2,14% | 516,00 |
| 02.04.2025 | 58,88 | 59,47 | 58,28 | 59,47 | 1,00% | 366,00 |
| 01.04.2025 | 59,90 | 60,08 | 58,59 | 58,88 | -1,74% | 1.551,00 |
| 31.03.2025 | 61,76 | 61,76 | 58,78 | 59,92 | -2,95% | 1.195,00 |
| 28.03.2025 | 62,38 | 63,02 | 61,70 | 61,74 | -1,25% | 260,00 |
| 27.03.2025 | 62,16 | 62,73 | 61,44 | 62,52 | 0,61% | 5,00 |
| 26.03.2025 | 62,84 | 63,18 | 62,02 | 62,14 | -1,13% | 180,00 |
| 25.03.2025 | 63,50 | 63,59 | 62,78 | 62,85 | -1,02% | 20,00 |
| 24.03.2025 | 63,60 | 64,34 | 63,22 | 63,50 | -0,19% | 400,00 |
| 21.03.2025 | 63,47 | 64,08 | 63,00 | 63,62 | -0,08% | 1.138,00 |
| 20.03.2025 | 65,60 | 65,73 | 62,92 | 63,67 | -2,96% | 135,00 |
| 19.03.2025 | 66,50 | 66,54 | 65,06 | 65,61 | -1,34% | 222,00 |
| 18.03.2025 | 65,20 | 66,61 | 65,14 | 66,50 | 1,95% | 306,00 |
| 17.03.2025 | 64,56 | 65,39 | 64,22 | 65,23 | 0,79% | 70,00 |
| 14.03.2025 | 63,61 | 65,73 | 63,45 | 64,72 | 1,75% | 124,00 |
| 13.03.2025 | 65,78 | 66,47 | 63,53 | 63,61 | -3,27% | 450,00 |
| 12.03.2025 | 64,88 | 66,17 | 62,50 | 65,76 | 1,70% | 167,00 |
| 11.03.2025 | 65,28 | 66,44 | 64,19 | 64,66 | -0,74% | 82,00 |
| 10.03.2025 | 67,08 | 68,04 | 64,77 | 65,14 | -2,92% | 152,00 |
| 07.03.2025 | 67,99 | 68,05 | 66,16 | 67,10 | -1,40% | - |
| 06.03.2025 | 66,46 | 68,72 | 66,38 | 68,05 | 2,42% | 192,00 |
| 05.03.2025 | 62,66 | 66,68 | 62,66 | 66,44 | 6,00% | 2.527,00 |
| 04.03.2025 | 64,56 | 64,56 | 62,12 | 62,68 | -2,78% | 513,00 |
| 03.03.2025 | 63,84 | 65,94 | 63,13 | 64,47 | 1,05% | 686,00 |
| 28.02.2025 | 63,38 | 63,91 | 62,75 | 63,80 | 0,36% | 406,00 |
| 27.02.2025 | 64,82 | 64,92 | 63,26 | 63,57 | -1,93% | 305,00 |
| 26.02.2025 | 63,55 | 65,21 | 63,28 | 64,82 | 1,89% | 260,00 |
| 25.02.2025 | 64,00 | 64,21 | 63,09 | 63,62 | -0,59% | 1.291,00 |
| 24.02.2025 | 63,75 | 64,75 | 63,38 | 64,00 | 1,19% | 290,00 |
| 21.02.2025 | 63,04 | 64,26 | 63,02 | 63,25 | 0,33% | 30,00 |
| 20.02.2025 | 62,55 | 64,12 | 62,55 | 63,04 | 0,82% | 243,00 |
| 19.02.2025 | 64,94 | 64,97 | 62,44 | 62,53 | -3,71% | 55,00 |
| 18.02.2025 | 64,51 | 65,04 | 63,62 | 64,94 | 0,65% | 90,00 |
| 17.02.2025 | 64,24 | 64,63 | 63,69 | 64,52 | 0,40% | 260,00 |
| 14.02.2025 | 64,56 | 65,23 | 64,18 | 64,26 | -0,53% | 2.474,00 |
| 13.02.2025 | 62,94 | 64,93 | 62,94 | 64,60 | 2,60% | 1.064,00 |
| 12.02.2025 | 62,10 | 63,03 | 61,80 | 62,96 | 1,38% | 397,00 |
| 11.02.2025 | 62,04 | 62,19 | 61,38 | 62,10 | 0,10% | 116,00 |
| 10.02.2025 | 61,64 | 62,04 | 61,42 | 62,04 | 1,04% | 327,00 |
| 07.02.2025 | 62,42 | 63,38 | 61,38 | 61,40 | -1,67% | 91,00 |
| 06.02.2025 | 60,82 | 62,56 | 60,49 | 62,44 | 2,63% | 421,00 |
| 05.02.2025 | 60,94 | 61,04 | 60,21 | 60,84 | -0,33% | - |
| 04.02.2025 | 59,95 | 61,06 | 59,59 | 61,04 | 1,75% | 230,00 |
| 03.02.2025 | 60,72 | 60,72 | 58,81 | 59,99 | -1,30% | 458,00 |
| 31.01.2025 | 61,62 | 62,08 | 60,54 | 60,78 | -1,36% | 415,00 |
| 30.01.2025 | 59,94 | 61,76 | 59,84 | 61,62 | 2,77% | 1.117,00 |
| 29.01.2025 | 60,14 | 60,23 | 59,54 | 59,96 | -0,28% | 10,00 |
| 28.01.2025 | 60,08 | 60,41 | 59,04 | 60,13 | -0,05% | 826,00 |
| 27.01.2025 | 57,88 | 60,20 | 57,57 | 60,16 | 3,94% | 2.543,00 |
| 24.01.2025 | 57,51 | 58,51 | 57,41 | 57,88 | 0,64% | 320,00 |
| 23.01.2025 | 55,94 | 57,55 | 55,90 | 57,51 | 2,81% | 6.741,00 |
| 22.01.2025 | 56,32 | 56,54 | 55,38 | 55,94 | -0,71% | 1.900,00 |
| 21.01.2025 | 56,46 | 56,46 | 56,02 | 56,34 | -0,07% | 4.528,00 |
| 20.01.2025 | 56,16 | 56,63 | 55,61 | 56,38 | 0,43% | 305,00 |
| 17.01.2025 | 56,06 | 56,42 | 55,23 | 56,14 | 0,14% | 220,00 |
| 16.01.2025 | 56,72 | 56,94 | 55,78 | 56,06 | -1,18% | 100,00 |
| 15.01.2025 | 54,29 | 57,05 | 54,27 | 56,73 | 4,51% | 198,00 |
| 14.01.2025 | 55,46 | 55,85 | 54,13 | 54,28 | -1,92% | 607,00 |
| 13.01.2025 | 56,17 | 56,61 | 54,63 | 55,34 | -1,51% | 292,00 |
| 10.01.2025 | 56,82 | 57,39 | 56,11 | 56,19 | -1,14% | 562,00 |
| 09.01.2025 | 57,11 | 57,17 | 56,37 | 56,84 | -0,58% | 754,00 |
| 08.01.2025 | 58,71 | 59,02 | 56,84 | 57,17 | -2,61% | 400,00 |
| 07.01.2025 | 58,44 | 58,87 | 57,62 | 58,70 | 0,46% | 786,00 |
| 06.01.2025 | 57,71 | 59,15 | 57,71 | 58,43 | 1,18% | 361,00 |
| 03.01.2025 | 58,47 | 58,78 | 57,70 | 57,75 | -1,23% | 120,00 |
| 02.01.2025 | 58,08 | 58,69 | 57,71 | 58,47 | 0,64% | - |
| 30.12.2024 | 58,70 | 59,20 | 58,02 | 58,10 | -0,85% | 68,00 |
| 27.12.2024 | 57,54 | 58,81 | 57,26 | 58,60 | 1,88% | 523,00 |
| 23.12.2024 | 57,31 | 57,76 | 56,74 | 57,52 | 0,47% | 1.214,00 |
| 20.12.2024 | 57,17 | 57,59 | 56,78 | 57,25 | 0,14% | 1.423,00 |
| 19.12.2024 | 57,21 | 57,51 | 56,83 | 57,17 | -0,10% | 1.075,00 |
| 18.12.2024 | 58,30 | 58,48 | 57,09 | 57,23 | -1,84% | 858,00 |
| 17.12.2024 | 60,50 | 60,50 | 58,15 | 58,30 | -3,64% | 72,00 |
| 16.12.2024 | 61,14 | 61,45 | 59,95 | 60,50 | -0,98% | 456,00 |
| 13.12.2024 | 61,52 | 61,89 | 61,05 | 61,10 | -0,68% | 340,00 |
| 12.12.2024 | 62,32 | 62,38 | 60,95 | 61,52 | -1,41% | 319,00 |
| 11.12.2024 | 62,00 | 62,62 | 61,65 | 62,40 | 0,65% | 109,00 |
| 10.12.2024 | 62,08 | 62,30 | 61,32 | 62,00 | -0,06% | 850,00 |
| 09.12.2024 | 61,26 | 62,75 | 61,22 | 62,04 | 1,34% | 436,00 |
| 06.12.2024 | 60,72 | 61,81 | 60,66 | 61,22 | 0,82% | 25,00 |
| 05.12.2024 | 60,44 | 61,07 | 60,35 | 60,72 | 0,53% | 170,00 |
| 04.12.2024 | 60,98 | 61,33 | 60,14 | 60,40 | -1,11% | - |
| 03.12.2024 | 61,16 | 61,39 | 60,80 | 61,08 | -0,13% | 402,00 |
| 02.12.2024 | 61,12 | 61,56 | 60,85 | 61,16 | 0,07% | 120,00 |
| 29.11.2024 | 61,76 | 61,77 | 60,86 | 61,12 | -1,04% | 284,00 |
| 28.11.2024 | 62,22 | 62,83 | 61,54 | 61,76 | -0,74% | 525,00 |
| 27.11.2024 | 60,80 | 62,24 | 60,64 | 62,22 | 2,34% | 730,00 |
| 26.11.2024 | 61,26 | 61,39 | 59,79 | 60,80 | -0,75% | 159,00 |
| 25.11.2024 | 60,74 | 61,64 | 60,32 | 61,26 | 0,77% | 850,00 |
| 22.11.2024 | 58,20 | 61,21 | 58,20 | 60,79 | 4,45% | 433,00 |
| 21.11.2024 | 59,77 | 60,23 | 58,04 | 58,20 | -2,63% | 1.518,00 |
| 20.11.2024 | 58,64 | 60,01 | 58,42 | 59,77 | 2,17% | 301,00 |
| 19.11.2024 | 59,68 | 59,68 | 57,51 | 58,50 | -1,48% | 860,00 |
| 18.11.2024 | 59,86 | 60,31 | 59,15 | 59,38 | -0,80% | 104,00 |