57,800€
-0,91%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 58,35 | 58,39 | 57,76 | 57,76 | -0,98% | 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 |
| 30.04.2026 | 59,36 | 62,33 | 59,32 | 62,08 | 4,13% | 677,00 |
| 29.04.2026 | 59,85 | 60,27 | 59,33 | 59,62 | -0,05% | 10,00 |
| 28.04.2026 | 60,15 | 60,77 | 59,63 | 59,65 | -0,95% | 36,00 |
| 27.04.2026 | 60,04 | 60,54 | 59,64 | 60,22 | 0,40% | 50,00 |
| 24.04.2026 | 59,58 | 60,22 | 59,33 | 59,98 | 0,81% | 260,00 |
| 23.04.2026 | 60,33 | 60,82 | 59,39 | 59,50 | -1,21% | 1,00 |
| 22.04.2026 | 60,07 | 62,38 | 59,59 | 60,23 | 0,74% | 430,00 |
| 21.04.2026 | 59,86 | 61,37 | 59,73 | 59,79 | 0,12% | 592,00 |
| 20.04.2026 | 59,17 | 59,92 | 58,59 | 59,72 | 1,00% | 4.767,00 |
| 17.04.2026 | 59,89 | 60,75 | 58,65 | 59,13 | -2,10% | 130,00 |
| 16.04.2026 | 57,86 | 60,46 | 57,85 | 60,40 | 4,28% | 698,00 |
| 15.04.2026 | 56,70 | 58,01 | 56,60 | 57,92 | 1,69% | 1.001,00 |
| 14.04.2026 | 57,80 | 58,59 | 56,95 | 56,96 | -1,49% | 231,00 |
| 13.04.2026 | 57,92 | 59,11 | 57,51 | 57,82 | -0,98% | 200,00 |
| 10.04.2026 | 59,23 | 59,74 | 58,23 | 58,39 | -0,60% | 1.291,00 |
| 09.04.2026 | 57,01 | 58,86 | 57,01 | 58,74 | 3,60% | 25,00 |
| 08.04.2026 | 57,88 | 58,80 | 56,22 | 56,70 | -1,56% | 104,00 |
| 07.04.2026 | 57,17 | 58,18 | 56,58 | 57,60 | 0,93% | 84,00 |
| 02.04.2026 | 56,59 | 58,28 | 56,31 | 57,07 | -0,44% | 97,00 |
| 01.04.2026 | 57,93 | 58,85 | 56,21 | 57,32 | -0,98% | 259,00 |
| 31.03.2026 | 57,22 | 58,46 | 57,15 | 57,89 | 1,28% | 1.200,00 |
| 30.03.2026 | 56,04 | 58,26 | 55,49 | 57,16 | 1,84% | 551,00 |
| 27.03.2026 | 56,73 | 57,01 | 55,95 | 56,13 | -0,90% | 372,00 |
| 26.03.2026 | 55,12 | 57,39 | 54,98 | 56,64 | 2,04% | 1.876,00 |
| 25.03.2026 | 55,57 | 56,04 | 54,53 | 55,51 | -0,04% | 1.504,00 |
| 24.03.2026 | 51,20 | 55,61 | 51,20 | 55,53 | 7,37% | 1.192,00 |
| 23.03.2026 | 47,86 | 52,21 | 47,30 | 51,72 | 7,36% | 1.468,00 |
| 20.03.2026 | 48,16 | 49,08 | 47,89 | 48,18 | 0,02% | - |
| 19.03.2026 | 48,28 | 48,76 | 47,52 | 48,17 | -0,24% | 400,00 |
| 18.03.2026 | 49,94 | 50,16 | 48,22 | 48,28 | -2,41% | 327,00 |
| 17.03.2026 | 48,49 | 49,54 | 47,75 | 49,47 | 2,01% | - |
| 16.03.2026 | 49,04 | 49,46 | 47,88 | 48,50 | -1,20% | 219,00 |
| 13.03.2026 | 48,77 | 49,55 | 47,91 | 49,09 | 0,87% | 1.131,00 |
| 12.03.2026 | 46,69 | 49,75 | 45,84 | 48,66 | 4,23% | 2.091,00 |
| 11.03.2026 | 45,25 | 47,08 | 45,01 | 46,69 | 3,32% | 455,00 |
| 10.03.2026 | 45,25 | 46,16 | 44,85 | 45,19 | -0,15% | 645,00 |
| 09.03.2026 | 45,40 | 45,43 | 43,75 | 45,26 | -0,21% | 434,00 |
| 06.03.2026 | 46,33 | 46,56 | 44,45 | 45,35 | -1,87% | 2.148,00 |
| 05.03.2026 | 47,26 | 47,70 | 46,19 | 46,22 | -2,40% | 262,00 |
| 04.03.2026 | 49,57 | 49,57 | 46,90 | 47,35 | -3,80% | 1.829,00 |
| 03.03.2026 | 50,95 | 50,95 | 48,84 | 49,22 | -3,57% | 289,00 |
| 02.03.2026 | 51,60 | 51,83 | 50,63 | 51,04 | -3,42% | 777,00 |
| 27.02.2026 | 52,54 | 52,89 | 51,71 | 52,85 | 1,03% | 125,00 |
| 26.02.2026 | 52,17 | 53,29 | 51,34 | 52,31 | 0,60% | 1.097,00 |
| 25.02.2026 | 53,57 | 53,58 | 51,80 | 52,00 | -2,91% | 76,00 |
| 24.02.2026 | 53,28 | 54,64 | 53,23 | 53,56 | 0,00% | 120,00 |
| 23.02.2026 | 54,04 | 54,42 | 53,43 | 53,56 | -0,85% | 353,00 |
| 20.02.2026 | 54,10 | 54,77 | 53,61 | 54,02 | -1,17% | 75,00 |
| 19.02.2026 | 54,61 | 55,95 | 54,22 | 54,66 | -0,04% | 251,00 |
| 18.02.2026 | 57,52 | 57,61 | 53,63 | 54,68 | -4,97% | 7.673,00 |
| 17.02.2026 | 56,89 | 57,94 | 56,77 | 57,54 | 0,81% | 171,00 |
| 16.02.2026 | 58,23 | 58,32 | 56,58 | 57,08 | -2,08% | 87,00 |
| 13.02.2026 | 58,64 | 58,88 | 56,90 | 58,29 | -1,17% | 434,00 |
| 12.02.2026 | 58,78 | 59,23 | 57,65 | 58,98 | 0,68% | 945,00 |
| 11.02.2026 | 58,49 | 59,42 | 57,95 | 58,58 | 0,70% | 248,00 |
| 10.02.2026 | 55,34 | 58,37 | 55,14 | 58,17 | 5,46% | 1.523,00 |
| 09.02.2026 | 55,73 | 55,83 | 54,65 | 55,16 | -1,18% | 95,00 |
| 06.02.2026 | 56,05 | 56,26 | 54,63 | 55,82 | -1,10% | 83,00 |
| 05.02.2026 | 56,77 | 57,10 | 55,09 | 56,44 | -0,70% | 661,00 |
| 04.02.2026 | 51,57 | 56,91 | 51,57 | 56,84 | 10,28% | 2.200,00 |
| 03.02.2026 | 50,81 | 52,05 | 50,44 | 51,54 | 1,60% | 756,00 |
| 02.02.2026 | 51,11 | 52,07 | 50,22 | 50,73 | -0,18% | 2.099,00 |
| 30.01.2026 | 50,33 | 50,92 | 49,94 | 50,82 | 1,37% | 120,00 |
| 29.01.2026 | 50,61 | 51,84 | 49,63 | 50,14 | -0,62% | 2.010,00 |
| 28.01.2026 | 49,62 | 50,58 | 49,37 | 50,45 | 1,53% | 310,00 |
| 27.01.2026 | 50,44 | 50,68 | 49,43 | 49,69 | -1,41% | 280,00 |
| 26.01.2026 | 50,52 | 51,14 | 50,34 | 50,40 | -0,04% | 321,00 |
| 23.01.2026 | 50,58 | 50,92 | 50,20 | 50,42 | -0,22% | 20,00 |
| 22.01.2026 | 50,16 | 50,77 | 49,51 | 50,53 | 1,29% | 372,00 |
| 21.01.2026 | 48,22 | 49,92 | 48,16 | 49,89 | 3,68% | 276,00 |
| 20.01.2026 | 48,92 | 49,49 | 47,83 | 48,12 | -1,67% | 330,00 |
| 19.01.2026 | 50,37 | 50,37 | 48,64 | 48,93 | -2,74% | 2.724,00 |
| 16.01.2026 | 52,27 | 52,38 | 50,20 | 50,31 | -3,36% | 646,00 |
| 15.01.2026 | 51,98 | 52,46 | 51,43 | 52,06 | 0,25% | 110,00 |
| 14.01.2026 | 50,46 | 51,96 | 50,43 | 51,93 | 2,47% | 587,00 |
| 13.01.2026 | 49,86 | 50,88 | 49,58 | 50,68 | 1,76% | 50,00 |
| 12.01.2026 | 49,98 | 50,06 | 49,33 | 49,81 | -0,32% | - |
| 09.01.2026 | 49,28 | 50,18 | 49,24 | 49,97 | 1,75% | 3.466,00 |
| 08.01.2026 | 49,19 | 49,28 | 48,22 | 49,11 | -0,43% | 581,00 |
| 07.01.2026 | 49,35 | 49,86 | 49,09 | 49,32 | -0,21% | 556,00 |
| 06.01.2026 | 49,61 | 49,61 | 47,92 | 49,42 | 0,12% | 1.922,00 |
| 05.01.2026 | 49,61 | 50,32 | 48,46 | 49,36 | -0,39% | 949,00 |
| 02.01.2026 | 49,84 | 50,05 | 49,14 | 49,56 | -0,37% | 988,00 |
| 30.12.2025 | 49,36 | 49,74 | 49,16 | 49,74 | 0,74% | 172,00 |
| 29.12.2025 | 48,84 | 49,88 | 48,84 | 49,38 | 0,88% | 261,00 |