58,420€
1,16%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 57,71 | 59,15 | 57,71 | 58,42 | 1,16% | 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 |
| 15.11.2024 | 57,90 | 60,79 | 57,65 | 59,86 | 3,39% | 215,00 |
| 14.11.2024 | 57,66 | 58,89 | 57,26 | 57,90 | 0,35% | 166,00 |
| 13.11.2024 | 56,73 | 58,26 | 54,91 | 57,70 | 1,76% | 2.336,00 |
| 12.11.2024 | 61,46 | 61,46 | 55,24 | 56,70 | -7,77% | 5.938,00 |
| 11.11.2024 | 61,18 | 61,91 | 61,17 | 61,48 | 0,59% | 617,00 |
| 08.11.2024 | 61,52 | 61,90 | 60,92 | 61,12 | -0,65% | 28,00 |
| 07.11.2024 | 60,30 | 62,90 | 60,27 | 61,52 | 1,92% | 290,00 |
| 06.11.2024 | 60,40 | 62,09 | 59,94 | 60,36 | -0,66% | 871,00 |
| 05.11.2024 | 60,44 | 60,78 | 60,02 | 60,76 | 0,50% | 17,00 |
| 04.11.2024 | 60,44 | 60,84 | 60,16 | 60,46 | 0,03% | 25,00 |
| 01.11.2024 | 59,82 | 60,56 | 59,79 | 60,44 | 0,87% | 3,00 |
| 31.10.2024 | 59,74 | 60,07 | 59,20 | 59,92 | 0,30% | 238,00 |
| 30.10.2024 | 60,04 | 60,50 | 59,46 | 59,74 | -0,67% | 139,00 |
| 29.10.2024 | 61,32 | 61,67 | 60,02 | 60,14 | -1,92% | 308,00 |
| 28.10.2024 | 61,72 | 62,30 | 61,26 | 61,32 | -0,31% | 223,00 |
| 25.10.2024 | 61,32 | 61,82 | 61,03 | 61,51 | 0,11% | 489,00 |
| 24.10.2024 | 61,52 | 62,27 | 61,30 | 61,44 | -0,13% | 216,00 |
| 23.10.2024 | 62,30 | 62,64 | 61,40 | 61,52 | -1,19% | 1.630,00 |
| 22.10.2024 | 63,42 | 63,58 | 61,94 | 62,26 | -2,08% | 421,00 |
| 21.10.2024 | 64,30 | 64,73 | 63,27 | 63,58 | -1,12% | 327,00 |
| 18.10.2024 | 63,80 | 65,10 | 63,70 | 64,30 | 0,78% | 442,00 |
| 17.10.2024 | 63,88 | 64,31 | 62,61 | 63,80 | -0,13% | 2.187,00 |
| 16.10.2024 | 64,56 | 64,60 | 63,58 | 63,88 | -1,05% | 1.473,00 |
| 15.10.2024 | 65,18 | 65,56 | 64,50 | 64,56 | -0,80% | 445,00 |
| 14.10.2024 | 65,18 | 65,73 | 64,77 | 65,08 | -0,06% | 400,00 |
| 11.10.2024 | 65,12 | 65,27 | 64,23 | 65,12 | 0,00% | 15,00 |
| 10.10.2024 | 64,92 | 66,05 | 64,59 | 65,12 | 0,31% | - |
| 09.10.2024 | 64,42 | 65,13 | 64,29 | 64,92 | 0,53% | 42,00 |
| 08.10.2024 | 65,72 | 65,72 | 64,28 | 64,58 | -1,82% | 305,00 |
| 07.10.2024 | 66,68 | 66,77 | 65,60 | 65,78 | -1,26% | 160,00 |
| 04.10.2024 | 66,36 | 67,02 | 65,79 | 66,62 | 0,48% | 22,00 |
| 03.10.2024 | 66,18 | 67,05 | 66,01 | 66,30 | -0,63% | - |
| 02.10.2024 | 67,26 | 67,38 | 65,59 | 66,72 | -0,80% | - |
| 01.10.2024 | 67,10 | 68,07 | 66,89 | 67,26 | 0,33% | 36,00 |
| 30.09.2024 | 67,54 | 68,42 | 66,57 | 67,04 | -0,45% | 460,00 |
| 27.09.2024 | 63,35 | 67,97 | 63,09 | 67,34 | 6,30% | 2.792,00 |
| 26.09.2024 | 61,40 | 63,95 | 61,40 | 63,35 | 3,11% | 1.826,00 |
| 25.09.2024 | 62,06 | 62,28 | 61,37 | 61,44 | -1,00% | 1.194,00 |
| 24.09.2024 | 61,72 | 62,68 | 61,72 | 62,06 | 0,58% | 1.371,00 |
| 23.09.2024 | 61,80 | 62,33 | 61,49 | 61,70 | -0,16% | 841,00 |
| 20.09.2024 | 65,22 | 65,33 | 61,64 | 61,80 | -5,30% | 275,00 |
| 19.09.2024 | 63,82 | 65,72 | 63,82 | 65,26 | 2,26% | 1.800,00 |
| 18.09.2024 | 64,50 | 64,69 | 63,70 | 63,82 | -1,05% | 1.282,00 |
| 17.09.2024 | 63,88 | 64,85 | 63,82 | 64,50 | 1,03% | 264,00 |
| 16.09.2024 | 64,86 | 64,93 | 63,46 | 63,84 | -1,57% | 175,00 |
| 13.09.2024 | 64,48 | 65,24 | 64,39 | 64,86 | 0,59% | 150,00 |
| 12.09.2024 | 64,00 | 64,54 | 63,36 | 64,48 | 0,69% | 580,00 |
| 11.09.2024 | 64,22 | 64,61 | 63,48 | 64,04 | -0,37% | - |
| 10.09.2024 | 65,06 | 65,06 | 63,97 | 64,28 | -1,29% | 155,00 |
| 09.09.2024 | 64,22 | 65,41 | 64,22 | 65,12 | 1,53% | - |
| 06.09.2024 | 65,24 | 65,28 | 64,10 | 64,14 | -1,75% | 275,00 |
| 05.09.2024 | 66,60 | 66,69 | 65,18 | 65,28 | -2,04% | 778,00 |
| 04.09.2024 | 66,28 | 67,85 | 66,28 | 66,64 | -0,06% | 510,00 |
| 03.09.2024 | 67,34 | 68,89 | 66,60 | 66,68 | -0,98% | 2.878,00 |
| 02.09.2024 | 67,16 | 67,34 | 66,75 | 67,34 | 0,27% | 312,00 |
| 30.08.2024 | 67,05 | 67,76 | 66,79 | 67,16 | 0,16% | 10,00 |
| 29.08.2024 | 67,30 | 67,65 | 66,98 | 67,05 | -0,31% | - |
| 28.08.2024 | 66,18 | 67,60 | 66,18 | 67,26 | 1,63% | 690,00 |
| 27.08.2024 | 65,18 | 66,67 | 65,17 | 66,18 | 1,57% | 760,00 |
| 26.08.2024 | 64,97 | 65,34 | 64,90 | 65,16 | -0,02% | 1,00 |
| 23.08.2024 | 64,04 | 65,25 | 64,04 | 65,17 | 1,70% | 127,00 |
| 22.08.2024 | 65,06 | 65,07 | 64,04 | 64,08 | -1,51% | 553,00 |
| 21.08.2024 | 64,18 | 65,16 | 64,16 | 65,06 | 1,37% | 311,00 |
| 20.08.2024 | 64,24 | 64,71 | 63,96 | 64,18 | -0,09% | 130,00 |
| 19.08.2024 | 63,22 | 64,28 | 63,12 | 64,24 | 1,61% | 116,00 |
| 16.08.2024 | 63,58 | 63,72 | 63,07 | 63,22 | -0,57% | 5,00 |
| 15.08.2024 | 63,24 | 63,94 | 62,89 | 63,58 | 0,54% | 39,00 |
| 14.08.2024 | 64,16 | 64,39 | 62,21 | 63,24 | -1,43% | 2.411,00 |
| 13.08.2024 | 59,97 | 64,66 | 59,07 | 64,16 | 6,99% | 3.088,00 |