60,780€
0,70%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 60,36 | 60,91 | 60,28 | 60,78 | 0,70% | 19,00 |
| 05.06.2025 | 60,12 | 61,08 | 60,02 | 60,36 | 0,40% | 2.444,00 |
| 04.06.2025 | 59,28 | 60,63 | 59,25 | 60,12 | 1,49% | 1.340,00 |
| 03.06.2025 | 58,70 | 59,26 | 58,06 | 59,24 | 0,75% | 825,00 |
| 02.06.2025 | 59,74 | 59,74 | 58,54 | 58,80 | -1,57% | 119,00 |
| 30.05.2025 | 59,58 | 60,50 | 59,35 | 59,74 | 0,27% | 243,00 |
| 29.05.2025 | 60,02 | 60,72 | 59,40 | 59,58 | -0,70% | 348,00 |
| 28.05.2025 | 59,60 | 60,62 | 59,45 | 60,00 | 0,57% | 1.280,00 |
| 27.05.2025 | 58,03 | 59,68 | 57,99 | 59,66 | 2,79% | 1.077,00 |
| 26.05.2025 | 56,87 | 58,14 | 56,87 | 58,04 | 1,81% | 2.111,00 |
| 23.05.2025 | 57,20 | 57,95 | 55,93 | 57,01 | -3,96% | 4.623,00 |
| 22.05.2025 | 60,27 | 60,67 | 59,13 | 59,36 | -1,66% | 1.728,00 |
| 21.05.2025 | 59,91 | 60,83 | 59,15 | 60,36 | 0,72% | 2.557,00 |
| 20.05.2025 | 60,18 | 60,37 | 59,22 | 59,93 | -0,42% | 710,00 |
| 19.05.2025 | 60,03 | 60,60 | 59,46 | 60,18 | -0,35% | 708,00 |
| 16.05.2025 | 60,34 | 61,32 | 59,89 | 60,39 | 0,05% | 428,00 |
| 15.05.2025 | 60,92 | 61,45 | 60,15 | 60,36 | -0,95% | 2.050,00 |
| 14.05.2025 | 62,34 | 62,48 | 59,35 | 60,94 | -2,34% | 2.413,00 |
| 13.05.2025 | 62,31 | 63,03 | 61,85 | 62,40 | 0,14% | 586,00 |
| 12.05.2025 | 60,75 | 62,60 | 60,71 | 62,31 | 3,04% | 1.332,00 |
| 09.05.2025 | 59,44 | 60,64 | 59,42 | 60,47 | 1,72% | 50,00 |
| 08.05.2025 | 59,55 | 59,93 | 58,70 | 59,45 | 0,07% | 724,00 |
| 07.05.2025 | 59,34 | 59,75 | 58,95 | 59,41 | 0,12% | 50,00 |
| 06.05.2025 | 59,30 | 59,83 | 58,22 | 59,34 | 0,10% | 20,00 |
| 05.05.2025 | 58,96 | 59,53 | 58,96 | 59,28 | 0,24% | 160,00 |
| 02.05.2025 | 58,58 | 60,18 | 58,47 | 59,14 | 0,87% | 1.137,00 |
| 30.04.2025 | 57,62 | 58,65 | 57,43 | 58,63 | 1,58% | 60,00 |
| 29.04.2025 | 57,61 | 58,77 | 57,47 | 57,72 | 0,19% | 43,00 |
| 28.04.2025 | 57,98 | 59,29 | 57,27 | 57,61 | -0,95% | 412,00 |
| 25.04.2025 | 55,68 | 58,44 | 55,68 | 58,16 | 4,42% | 6.625,00 |
| 24.04.2025 | 56,57 | 56,80 | 54,28 | 55,70 | -1,54% | 929,00 |
| 23.04.2025 | 55,93 | 58,05 | 55,87 | 56,57 | 1,82% | 511,00 |
| 22.04.2025 | 55,52 | 55,75 | 54,73 | 55,56 | 0,05% | 559,00 |
| 17.04.2025 | 56,17 | 56,90 | 55,00 | 55,53 | -0,31% | 100,00 |
| 16.04.2025 | 57,14 | 57,14 | 53,89 | 55,70 | -2,47% | 3.368,00 |
| 15.04.2025 | 56,72 | 57,26 | 56,26 | 57,11 | 0,72% | 160,00 |
| 14.04.2025 | 55,52 | 56,96 | 55,52 | 56,70 | 2,02% | 871,00 |
| 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 |