49,065€
0,31%
Echtzeit-Aktienkurs BRENNTAG SE NA O.N.
Bid:
Ask:
Aktienkurse zur BRENNTAG SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 52,98 | 53,86 | 52,91 | 53,30 | 0,68% | 366,00 |
| 02.10.2025 | 52,51 | 53,04 | 52,28 | 52,94 | 1,57% | 886,00 |
| 01.10.2025 | 50,89 | 52,71 | 50,56 | 52,12 | 2,36% | 1.105,00 |
| 30.09.2025 | 50,29 | 50,98 | 49,91 | 50,92 | 0,91% | 55,00 |
| 29.09.2025 | 50,82 | 51,39 | 50,27 | 50,46 | -0,63% | 265,00 |
| 26.09.2025 | 49,84 | 51,10 | 49,79 | 50,78 | 2,17% | 319,00 |
| 25.09.2025 | 50,95 | 51,12 | 49,61 | 49,70 | -0,42% | 773,00 |
| 24.09.2025 | 51,02 | 51,14 | 49,65 | 49,91 | -2,48% | 1.081,00 |
| 23.09.2025 | 50,28 | 51,46 | 50,26 | 51,18 | 1,85% | 63,00 |
| 22.09.2025 | 51,14 | 51,36 | 50,06 | 50,25 | -1,66% | 115,00 |
| 19.09.2025 | 50,46 | 51,14 | 49,85 | 51,10 | 1,77% | 127,00 |
| 18.09.2025 | 50,25 | 50,64 | 49,86 | 50,21 | 0,02% | 705,00 |
| 17.09.2025 | 50,46 | 50,64 | 49,94 | 50,20 | -0,14% | 282,00 |
| 16.09.2025 | 50,50 | 50,87 | 50,19 | 50,27 | -0,42% | 421,00 |
| 15.09.2025 | 50,58 | 51,29 | 50,46 | 50,48 | -0,59% | 248,00 |
| 12.09.2025 | 50,82 | 51,09 | 50,37 | 50,78 | 0,97% | 352,00 |
| 11.09.2025 | 50,62 | 50,74 | 49,69 | 50,29 | -0,81% | 7.588,00 |
| 10.09.2025 | 51,10 | 51,39 | 50,66 | 50,70 | -2,72% | 110,00 |
| 09.09.2025 | 52,18 | 52,51 | 51,91 | 52,12 | -0,06% | 10,00 |
| 08.09.2025 | 51,96 | 52,36 | 51,44 | 52,15 | 0,44% | 174,00 |
| 05.09.2025 | 51,80 | 52,29 | 51,51 | 51,92 | 0,27% | 299,00 |
| 04.09.2025 | 51,71 | 52,25 | 51,62 | 51,78 | 0,12% | 161,00 |
| 03.09.2025 | 51,60 | 52,22 | 51,36 | 51,72 | 0,19% | 436,00 |
| 02.09.2025 | 52,64 | 52,67 | 51,37 | 51,62 | -1,90% | 169,00 |
| 01.09.2025 | 53,03 | 53,32 | 52,52 | 52,62 | -0,77% | 413,00 |
| 29.08.2025 | 53,71 | 53,91 | 52,99 | 53,03 | -1,38% | 569,00 |
| 28.08.2025 | 53,77 | 54,88 | 53,71 | 53,77 | 0,00% | 7,00 |
| 27.08.2025 | 54,22 | 54,49 | 53,68 | 53,77 | -0,85% | 39,00 |
| 26.08.2025 | 54,34 | 54,77 | 53,81 | 54,23 | -0,29% | 256,00 |
| 25.08.2025 | 55,06 | 55,16 | 54,20 | 54,39 | -1,18% | 14,00 |
| 22.08.2025 | 53,92 | 55,08 | 53,77 | 55,04 | 2,08% | 145,00 |
| 21.08.2025 | 54,54 | 54,60 | 53,86 | 53,92 | -1,17% | 301,00 |
| 20.08.2025 | 55,18 | 55,18 | 54,32 | 54,56 | -1,07% | 185,00 |
| 19.08.2025 | 53,85 | 55,59 | 53,73 | 55,15 | 2,41% | 1.262,00 |
| 18.08.2025 | 54,66 | 54,73 | 53,62 | 53,85 | -1,37% | 811,00 |
| 15.08.2025 | 54,34 | 55,73 | 54,22 | 54,60 | 0,48% | 1.339,00 |
| 14.08.2025 | 55,09 | 55,14 | 53,41 | 54,34 | -1,34% | 523,00 |
| 13.08.2025 | 55,47 | 55,87 | 53,85 | 55,08 | -0,81% | 2.906,00 |
| 12.08.2025 | 55,14 | 55,61 | 54,84 | 55,53 | 0,78% | 165,00 |
| 11.08.2025 | 56,10 | 56,33 | 55,08 | 55,10 | -1,71% | 1.540,00 |
| 08.08.2025 | 55,54 | 56,29 | 55,46 | 56,06 | 0,94% | 25,00 |
| 07.08.2025 | 54,11 | 55,65 | 53,84 | 55,54 | 2,66% | 21,00 |
| 06.08.2025 | 54,78 | 55,19 | 53,88 | 54,10 | -1,13% | 10,00 |
| 05.08.2025 | 53,72 | 54,89 | 53,72 | 54,72 | 1,86% | 875,00 |
| 04.08.2025 | 53,55 | 53,79 | 53,37 | 53,72 | 0,24% | 167,00 |
| 01.08.2025 | 54,54 | 54,55 | 53,24 | 53,59 | -1,72% | 1.266,00 |
| 31.07.2025 | 55,40 | 55,52 | 54,46 | 54,53 | -1,57% | 186,00 |
| 30.07.2025 | 56,52 | 56,64 | 55,30 | 55,40 | -1,95% | 383,00 |
| 29.07.2025 | 56,91 | 57,34 | 56,30 | 56,50 | -0,72% | 2,00 |
| 28.07.2025 | 57,15 | 58,35 | 56,53 | 56,91 | -0,44% | 125,00 |
| 25.07.2025 | 56,86 | 57,32 | 56,29 | 57,16 | 0,53% | 128,00 |
| 24.07.2025 | 57,50 | 57,79 | 56,66 | 56,86 | -1,08% | 78,00 |
| 23.07.2025 | 55,94 | 57,96 | 55,94 | 57,48 | 2,75% | 1.218,00 |
| 22.07.2025 | 55,34 | 56,08 | 54,90 | 55,94 | 0,99% | 17,00 |
| 21.07.2025 | 55,58 | 56,40 | 55,29 | 55,39 | -0,34% | 20,00 |
| 18.07.2025 | 55,38 | 56,15 | 55,00 | 55,58 | 0,29% | 968,00 |