58,150€
-2,27%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 57,80 | 58,00 | 57,80 | 57,90 | -2,69% | 885,00 |
| 02.04.2025 | 59,00 | 59,50 | 58,36 | 59,50 | 1,19% | 9.723,00 |
| 01.04.2025 | 60,12 | 60,14 | 58,56 | 58,80 | -1,61% | 4.956,00 |
| 31.03.2025 | 61,48 | 61,48 | 58,88 | 59,76 | -3,02% | 9.037,00 |
| 28.03.2025 | 62,18 | 63,06 | 61,62 | 61,62 | -1,19% | 3.829,00 |
| 27.03.2025 | 62,02 | 62,72 | 61,50 | 62,36 | 0,29% | 3.401,00 |
| 26.03.2025 | 62,90 | 63,14 | 62,04 | 62,18 | -1,18% | 12.279,00 |
| 25.03.2025 | 63,48 | 63,52 | 62,88 | 62,92 | -0,85% | 3.868,00 |
| 24.03.2025 | 63,86 | 63,98 | 63,38 | 63,46 | -0,44% | 4.655,00 |
| 21.03.2025 | 63,62 | 64,08 | 63,16 | 63,74 | 0,35% | 3.098,00 |
| 20.03.2025 | 65,40 | 65,62 | 62,96 | 63,52 | -2,96% | 10.876,00 |
| 19.03.2025 | 66,34 | 66,58 | 65,10 | 65,46 | -1,71% | 15.487,00 |
| 18.03.2025 | 65,06 | 66,60 | 65,06 | 66,60 | 2,40% | 4.355,00 |
| 17.03.2025 | 64,60 | 65,36 | 64,26 | 65,04 | 0,34% | 3.814,00 |
| 14.03.2025 | 63,96 | 65,60 | 63,50 | 64,82 | 1,69% | 6.004,00 |
| 13.03.2025 | 65,74 | 66,20 | 63,54 | 63,74 | -2,89% | 6.949,00 |
| 12.03.2025 | 65,00 | 66,10 | 62,40 | 65,64 | 1,80% | 10.465,00 |
| 11.03.2025 | 65,34 | 66,24 | 64,14 | 64,48 | -1,23% | 5.900,00 |
| 10.03.2025 | 67,36 | 67,64 | 64,80 | 65,28 | -3,29% | 8.452,00 |
| 07.03.2025 | 67,60 | 68,10 | 66,16 | 67,50 | -1,37% | 9.181,00 |
| 06.03.2025 | 66,42 | 68,70 | 66,38 | 68,44 | 2,79% | 15.492,00 |
| 05.03.2025 | 62,98 | 66,66 | 62,98 | 66,58 | 6,46% | 16.127,00 |
| 04.03.2025 | 64,68 | 64,68 | 62,10 | 62,54 | -2,77% | 11.074,00 |
| 03.03.2025 | 64,28 | 65,90 | 63,14 | 64,32 | 1,39% | 15.472,00 |
| 28.02.2025 | 63,32 | 63,84 | 62,84 | 63,44 | -0,25% | 3.727,00 |
| 27.02.2025 | 64,92 | 64,92 | 63,30 | 63,60 | -2,03% | 7.674,00 |
| 26.02.2025 | 63,86 | 65,24 | 63,60 | 64,92 | 2,33% | 5.174,00 |
| 25.02.2025 | 64,30 | 64,32 | 63,06 | 63,44 | -1,31% | 3.021,00 |
| 24.02.2025 | 64,06 | 64,76 | 63,48 | 64,28 | 1,58% | 4.788,00 |
| 21.02.2025 | 62,96 | 64,20 | 62,96 | 63,28 | 0,48% | 13.089,00 |
| 20.02.2025 | 62,86 | 64,12 | 62,60 | 62,98 | 0,90% | 5.905,00 |
| 19.02.2025 | 65,04 | 65,06 | 62,42 | 62,42 | -3,61% | 8.794,00 |
| 18.02.2025 | 64,38 | 65,08 | 63,62 | 64,76 | 0,19% | 7.407,00 |
| 17.02.2025 | 64,42 | 64,74 | 63,70 | 64,64 | 0,44% | 7.472,00 |
| 14.02.2025 | 64,72 | 65,20 | 64,04 | 64,36 | -0,56% | 7.536,00 |
| 13.02.2025 | 63,18 | 64,98 | 63,00 | 64,72 | 2,60% | 29.670,00 |
| 12.02.2025 | 62,20 | 63,08 | 61,96 | 63,08 | 1,32% | 4.291,00 |
| 11.02.2025 | 62,00 | 62,26 | 61,68 | 62,26 | 0,61% | 5.292,00 |
| 10.02.2025 | 61,78 | 62,18 | 61,48 | 61,88 | 0,52% | 3.189,00 |
| 07.02.2025 | 62,62 | 63,28 | 61,48 | 61,56 | -1,66% | 6.793,00 |
| 06.02.2025 | 60,88 | 62,60 | 60,72 | 62,60 | 2,76% | 9.258,00 |
| 05.02.2025 | 61,00 | 61,02 | 60,28 | 60,92 | -0,13% | 2.812,00 |
| 04.02.2025 | 59,92 | 61,04 | 59,92 | 61,00 | 1,94% | 5.380,00 |
| 03.02.2025 | 59,70 | 60,18 | 58,92 | 59,84 | -1,77% | 10.057,00 |
| 31.01.2025 | 61,76 | 62,00 | 60,68 | 60,92 | -1,20% | 9.109,00 |
| 30.01.2025 | 60,00 | 61,88 | 59,86 | 61,66 | 2,60% | 11.574,00 |
| 29.01.2025 | 60,12 | 60,30 | 59,54 | 60,10 | -0,23% | 6.379,00 |
| 28.01.2025 | 60,34 | 60,48 | 59,10 | 60,24 | 0,07% | 11.524,00 |
| 27.01.2025 | 57,78 | 60,20 | 57,52 | 60,20 | 3,76% | 8.792,00 |
| 24.01.2025 | 57,68 | 58,50 | 57,38 | 58,02 | 1,01% | 19.726,00 |
| 23.01.2025 | 56,12 | 57,54 | 55,96 | 57,44 | 2,90% | 9.957,00 |
| 22.01.2025 | 56,20 | 56,40 | 55,40 | 55,82 | -0,85% | 2.449,00 |
| 21.01.2025 | 56,40 | 56,40 | 56,00 | 56,30 | -0,28% | 3.903,00 |
| 20.01.2025 | 55,92 | 56,60 | 55,62 | 56,46 | 0,82% | 6.682,00 |
| 17.01.2025 | 55,52 | 56,38 | 55,28 | 56,00 | -0,36% | 33.967,00 |
| 16.01.2025 | 56,88 | 56,88 | 55,80 | 56,20 | -1,16% | 12.223,00 |
| 15.01.2025 | 54,20 | 56,96 | 54,20 | 56,86 | 4,52% | 8.647,00 |
| 14.01.2025 | 55,50 | 55,72 | 54,02 | 54,40 | -1,88% | 7.674,00 |
| 13.01.2025 | 56,16 | 56,58 | 54,68 | 55,44 | -1,04% | 11.719,00 |
| 10.01.2025 | 56,90 | 57,32 | 56,02 | 56,02 | -1,48% | 5.076,00 |
| 09.01.2025 | 57,30 | 57,30 | 56,44 | 56,86 | -0,46% | 6.112,00 |
| 08.01.2025 | 58,56 | 58,84 | 56,78 | 57,12 | -2,96% | 8.129,00 |
| 07.01.2025 | 58,40 | 58,94 | 57,68 | 58,86 | 0,62% | 3.682,00 |
| 06.01.2025 | 58,06 | 59,10 | 57,80 | 58,50 | 1,07% | 9.526,00 |
| 03.01.2025 | 58,68 | 58,80 | 57,62 | 57,88 | -1,16% | 4.002,00 |
| 02.01.2025 | 58,14 | 58,74 | 57,74 | 58,56 | 0,79% | 5.533,00 |
| 30.12.2024 | 59,20 | 59,50 | 58,10 | 58,10 | -1,19% | 7.277,00 |
| 27.12.2024 | 57,14 | 58,80 | 57,12 | 58,80 | 2,55% | 7.860,00 |
| 23.12.2024 | 57,18 | 57,76 | 56,80 | 57,34 | 0,21% | 11.152,00 |
| 20.12.2024 | 56,86 | 57,54 | 56,74 | 57,22 | -0,21% | 8.621,00 |
| 19.12.2024 | 57,02 | 57,44 | 56,84 | 57,34 | 0,00% | 5.269,00 |
| 18.12.2024 | 58,28 | 58,40 | 57,30 | 57,34 | -1,48% | 12.200,00 |
| 17.12.2024 | 60,28 | 60,52 | 58,20 | 58,20 | -3,61% | 9.492,00 |
| 16.12.2024 | 61,02 | 61,16 | 59,96 | 60,38 | -1,05% | 8.919,00 |
| 13.12.2024 | 61,66 | 61,80 | 61,02 | 61,02 | -1,04% | 4.417,00 |
| 12.12.2024 | 62,46 | 62,48 | 60,98 | 61,66 | -1,06% | 4.990,00 |
| 11.12.2024 | 61,98 | 62,60 | 61,86 | 62,32 | 0,45% | 5.329,00 |
| 10.12.2024 | 62,00 | 62,18 | 61,36 | 62,04 | 0,10% | 2.552,00 |
| 09.12.2024 | 61,38 | 62,68 | 61,38 | 61,98 | 0,94% | 6.411,00 |
| 06.12.2024 | 60,82 | 61,70 | 60,60 | 61,40 | 0,85% | 5.508,00 |
| 05.12.2024 | 60,26 | 61,02 | 60,26 | 60,88 | 1,03% | 6.118,00 |
| 04.12.2024 | 60,96 | 61,30 | 60,16 | 60,26 | -1,28% | 5.274,00 |
| 03.12.2024 | 61,00 | 61,28 | 60,72 | 61,04 | -0,39% | 5.721,00 |
| 02.12.2024 | 60,98 | 61,52 | 60,76 | 61,28 | 0,13% | 9.412,00 |
| 29.11.2024 | 61,52 | 61,84 | 60,88 | 61,20 | -1,10% | 7.508,00 |
| 28.11.2024 | 62,50 | 62,68 | 61,64 | 61,88 | -0,64% | 8.834,00 |
| 27.11.2024 | 60,60 | 62,30 | 60,60 | 62,28 | 2,74% | 8.403,00 |
| 26.11.2024 | 61,20 | 61,20 | 59,74 | 60,62 | -1,33% | 4.855,00 |
| 25.11.2024 | 61,16 | 61,54 | 60,44 | 61,44 | 1,15% | 8.322,00 |
| 22.11.2024 | 59,40 | 61,20 | 59,40 | 60,74 | 4,22% | 16.344,00 |
| 21.11.2024 | 59,90 | 60,14 | 58,00 | 58,28 | -2,18% | 13.565,00 |
| 20.11.2024 | 58,42 | 60,00 | 58,42 | 59,58 | 2,09% | 7.209,00 |
| 19.11.2024 | 59,42 | 59,50 | 57,54 | 58,36 | -1,62% | 13.738,00 |
| 18.11.2024 | 60,18 | 60,18 | 59,22 | 59,32 | -0,57% | 10.876,00 |
| 15.11.2024 | 57,84 | 60,60 | 57,50 | 59,66 | 3,40% | 16.520,00 |
| 14.11.2024 | 57,46 | 58,80 | 57,44 | 57,70 | 0,17% | 5.679,00 |
| 13.11.2024 | 56,08 | 58,20 | 54,92 | 57,60 | 1,55% | 34.940,00 |
| 12.11.2024 | 59,80 | 59,84 | 55,24 | 56,72 | -7,92% | 54.788,00 |
| 11.11.2024 | 61,08 | 61,88 | 61,08 | 61,60 | 1,18% | 2.602,00 |
| 08.11.2024 | 61,52 | 61,86 | 60,88 | 60,88 | -1,30% | 3.366,00 |