59,960€
-1,33%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 60,69 | 61,03 | 59,55 | 59,93 | -1,38% | 50,00 |
| 17.09.2026 | 61,42 | 61,71 | 60,59 | 60,77 | -0,78% | 1,00 |
| 16.09.2026 | 60,74 | 61,82 | 60,43 | 61,25 | 0,84% | 1,00 |
| 15.09.2026 | 61,22 | 61,22 | 59,62 | 60,74 | -0,13% | 203,00 |
| 14.09.2026 | 60,58 | 61,89 | 60,49 | 60,82 | 0,26% | - |
| 11.09.2026 | 61,26 | 61,68 | 60,30 | 60,66 | -1,22% | 17,00 |
| 10.09.2026 | 60,97 | 61,69 | 60,60 | 61,41 | 0,84% | - |
| 09.09.2026 | 61,56 | 62,30 | 60,64 | 60,90 | -1,36% | 4,00 |
| 08.09.2026 | 60,80 | 62,09 | 60,41 | 61,74 | 1,55% | 2,00 |
| 07.09.2026 | 61,16 | 61,16 | 60,07 | 60,80 | -0,57% | 9,00 |
| 04.09.2026 | 61,24 | 61,46 | 60,37 | 61,15 | -0,16% | - |
| 03.09.2026 | 61,81 | 61,98 | 60,79 | 61,25 | -0,87% | 41,00 |
| 02.09.2026 | 62,34 | 63,19 | 61,60 | 61,79 | -1,03% | 2,00 |
| 01.09.2026 | 62,76 | 63,74 | 62,03 | 62,43 | -0,59% | 161,00 |
| 31.08.2026 | 61,72 | 63,06 | 61,70 | 62,80 | 1,65% | 12,00 |
| 28.08.2026 | 60,58 | 62,07 | 60,56 | 61,78 | 2,37% | 32,00 |
| 27.08.2026 | 60,54 | 60,87 | 59,65 | 60,35 | -0,26% | - |
| 26.08.2026 | 60,75 | 61,25 | 60,13 | 60,51 | -0,43% | 1,00 |
| 25.08.2026 | 61,55 | 61,71 | 60,20 | 60,77 | -1,52% | 102,00 |
| 24.08.2026 | 60,34 | 62,10 | 60,15 | 61,71 | 2,27% | 601,00 |
| 21.08.2026 | 61,00 | 61,91 | 60,14 | 60,34 | 0,62% | 55,00 |
| 20.08.2026 | 61,56 | 61,67 | 59,64 | 59,97 | -2,63% | 13,00 |
| 19.08.2026 | 60,94 | 62,20 | 60,78 | 61,59 | 0,97% | 2,00 |
| 18.08.2026 | 60,60 | 61,41 | 60,24 | 61,00 | 0,73% | 2,00 |
| 17.08.2026 | 61,42 | 61,51 | 60,37 | 60,56 | -1,40% | 21,00 |
| 14.08.2026 | 60,64 | 61,70 | 60,59 | 61,42 | 1,49% | 535,00 |
| 13.08.2026 | 61,20 | 61,61 | 59,82 | 60,52 | -1,06% | 33,00 |
| 12.08.2026 | 62,46 | 63,19 | 60,87 | 61,17 | -2,10% | 200,00 |
| 11.08.2026 | 63,22 | 63,96 | 62,28 | 62,48 | -1,14% | 251,00 |
| 10.08.2026 | 64,11 | 64,19 | 62,27 | 63,20 | -1,34% | 10,00 |
| 07.08.2026 | 64,66 | 66,79 | 63,77 | 64,06 | -0,93% | 492,00 |
| 06.08.2026 | 63,12 | 64,95 | 62,96 | 64,66 | 2,50% | 641,00 |
| 05.08.2026 | 62,74 | 63,47 | 62,61 | 63,08 | 0,61% | 21,00 |
| 04.08.2026 | 62,19 | 63,20 | 61,97 | 62,70 | 0,71% | 25,00 |
| 03.08.2026 | 61,24 | 62,89 | 60,87 | 62,26 | 1,70% | 18,00 |
| 31.07.2026 | 61,99 | 62,11 | 61,13 | 61,22 | -1,77% | 32,00 |
| 30.07.2026 | 61,53 | 63,63 | 61,48 | 62,32 | 1,07% | 53,00 |
| 29.07.2026 | 60,79 | 62,56 | 59,80 | 61,66 | 1,21% | 118,00 |
| 28.07.2026 | 59,44 | 61,62 | 59,31 | 60,92 | 2,80% | 289,00 |
| 27.07.2026 | 59,02 | 59,74 | 58,76 | 59,26 | 0,39% | 20,00 |
| 24.07.2026 | 59,51 | 59,51 | 58,41 | 59,03 | -0,89% | 26,00 |
| 23.07.2026 | 59,07 | 60,51 | 58,88 | 59,56 | 0,85% | 100,00 |
| 22.07.2026 | 58,24 | 60,03 | 57,71 | 59,06 | 1,83% | 8,00 |
| 21.07.2026 | 57,90 | 58,30 | 56,71 | 58,00 | -0,62% | 34,00 |
| 20.07.2026 | 59,36 | 59,65 | 57,93 | 58,36 | -1,54% | 53,00 |
| 17.07.2026 | 59,64 | 60,04 | 58,80 | 59,27 | -0,64% | 332,00 |
| 16.07.2026 | 59,07 | 59,80 | 58,90 | 59,65 | 1,00% | 200,00 |
| 15.07.2026 | 59,65 | 59,65 | 58,19 | 59,06 | -1,11% | 1,00 |
| 14.07.2026 | 58,08 | 60,47 | 58,01 | 59,72 | 2,61% | 322,00 |
| 13.07.2026 | 55,85 | 58,26 | 55,77 | 58,20 | 3,43% | 17,00 |
| 10.07.2026 | 55,48 | 56,61 | 55,21 | 56,27 | 0,86% | - |
| 09.07.2026 | 56,28 | 56,39 | 55,25 | 55,79 | -0,69% | 2,00 |
| 08.07.2026 | 55,88 | 57,15 | 55,26 | 56,18 | 0,30% | 92,00 |
| 07.07.2026 | 56,06 | 56,98 | 55,72 | 56,01 | -0,16% | 51,00 |
| 06.07.2026 | 56,24 | 56,68 | 56,06 | 56,10 | -0,25% | 9,00 |
| 03.07.2026 | 55,82 | 56,36 | 55,35 | 56,24 | 1,10% | 60,00 |
| 02.07.2026 | 53,42 | 55,81 | 52,99 | 55,63 | 4,18% | 127,00 |
| 01.07.2026 | 53,20 | 53,60 | 52,48 | 53,40 | 1,10% | 58,00 |
| 30.06.2026 | 53,45 | 53,55 | 52,62 | 52,82 | -0,55% | 6,00 |
| 29.06.2026 | 54,11 | 54,42 | 53,02 | 53,11 | -1,90% | 262,00 |
| 26.06.2026 | 54,38 | 54,83 | 53,80 | 54,14 | -0,82% | - |
| 25.06.2026 | 54,72 | 54,92 | 54,00 | 54,59 | -0,24% | - |
| 24.06.2026 | 53,47 | 55,44 | 53,39 | 54,72 | 2,28% | 197,00 |
| 23.06.2026 | 55,70 | 55,77 | 52,68 | 53,50 | -3,85% | 2.200,00 |
| 22.06.2026 | 53,90 | 55,89 | 53,24 | 55,64 | 3,23% | 1.227,00 |
| 19.06.2026 | 54,00 | 54,77 | 53,46 | 53,90 | -0,19% | 28,00 |
| 18.06.2026 | 54,68 | 54,95 | 52,96 | 54,00 | -1,33% | 250,00 |
| 17.06.2026 | 54,66 | 55,18 | 53,85 | 54,73 | -0,36% | 5,00 |
| 16.06.2026 | 55,89 | 55,97 | 54,69 | 54,93 | -1,88% | 2.788,00 |
| 15.06.2026 | 56,19 | 56,78 | 55,27 | 55,98 | -0,07% | 12,00 |
| 12.06.2026 | 56,46 | 56,46 | 55,08 | 56,02 | -0,50% | 2.100,00 |
| 11.06.2026 | 55,40 | 56,44 | 55,32 | 56,30 | 1,11% | 51,00 |
| 10.06.2026 | 55,44 | 55,91 | 54,77 | 55,68 | 1,18% | - |
| 09.06.2026 | 54,81 | 55,37 | 54,13 | 55,03 | 0,20% | 4,00 |
| 08.06.2026 | 56,05 | 56,45 | 54,78 | 54,92 | -3,48% | 365,00 |
| 05.06.2026 | 56,28 | 57,18 | 56,06 | 56,90 | 0,39% | - |
| 04.06.2026 | 56,42 | 56,94 | 56,39 | 56,68 | 0,80% | 51,00 |
| 03.06.2026 | 57,02 | 57,28 | 56,09 | 56,23 | -2,62% | 86,00 |
| 02.06.2026 | 57,43 | 57,92 | 56,69 | 57,74 | 0,50% | - |
| 01.06.2026 | 56,56 | 57,69 | 56,17 | 57,45 | 1,66% | - |
| 29.05.2026 | 55,82 | 56,70 | 55,65 | 56,51 | 1,29% | 51,00 |
| 28.05.2026 | 56,41 | 56,46 | 55,31 | 55,79 | -1,67% | 151,00 |
| 27.05.2026 | 57,12 | 57,27 | 55,79 | 56,74 | -0,60% | 1.383,00 |
| 26.05.2026 | 57,08 | 57,41 | 56,70 | 57,08 | 0,04% | 71,00 |
| 25.05.2026 | 57,65 | 58,11 | 56,45 | 57,06 | -0,95% | 16,00 |
| 22.05.2026 | 58,35 | 58,39 | 56,89 | 57,61 | -1,23% | 452,00 |
| 21.05.2026 | 57,10 | 58,47 | 56,32 | 58,33 | -0,97% | 702,00 |
| 20.05.2026 | 59,64 | 60,76 | 58,67 | 58,90 | -1,06% | 250,00 |
| 19.05.2026 | 61,11 | 61,38 | 59,45 | 59,53 | -2,59% | 53,00 |
| 18.05.2026 | 61,36 | 61,57 | 60,05 | 61,11 | -0,34% | 2,00 |
| 15.05.2026 | 61,17 | 61,81 | 60,80 | 61,32 | 0,13% | 1,00 |
| 14.05.2026 | 60,65 | 62,31 | 60,60 | 61,24 | -0,87% | 221,00 |
| 13.05.2026 | 62,26 | 63,09 | 60,61 | 61,78 | -0,47% | 23,00 |
| 12.05.2026 | 62,68 | 63,40 | 61,91 | 62,07 | -0,99% | 181,00 |
| 11.05.2026 | 61,04 | 62,85 | 60,75 | 62,69 | 2,85% | 288,00 |
| 08.05.2026 | 60,88 | 61,46 | 60,66 | 60,95 | -0,07% | 675,00 |
| 07.05.2026 | 62,00 | 62,29 | 60,46 | 60,99 | -1,69% | 400,00 |
| 06.05.2026 | 62,74 | 63,55 | 60,82 | 62,04 | -0,99% | 534,00 |
| 05.05.2026 | 62,74 | 63,53 | 62,28 | 62,66 | -0,13% | 49,00 |
| 04.05.2026 | 62,10 | 63,79 | 61,59 | 62,74 | 1,06% | 1.423,00 |