60,800€
0,53%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 60,34 | 60,92 | 60,28 | 60,79 | 0,51% | 1.136,00 |
| 05.06.2025 | 59,96 | 61,04 | 59,94 | 60,48 | 0,37% | 7.296,00 |
| 04.06.2025 | 59,50 | 60,62 | 59,24 | 60,26 | 1,52% | 6.562,00 |
| 03.06.2025 | 58,80 | 59,36 | 58,16 | 59,36 | 1,16% | 8.653,00 |
| 02.06.2025 | 59,72 | 59,72 | 58,52 | 58,68 | -1,48% | 5.328,00 |
| 30.05.2025 | 59,60 | 60,50 | 59,00 | 59,56 | -0,30% | 4.741,00 |
| 29.05.2025 | 60,30 | 60,66 | 59,30 | 59,74 | -0,30% | 4.953,00 |
| 28.05.2025 | 59,46 | 60,58 | 59,42 | 59,92 | 0,64% | 16.435,00 |
| 27.05.2025 | 58,14 | 59,82 | 58,02 | 59,54 | 2,41% | 16.155,00 |
| 26.05.2025 | 57,88 | 58,14 | 57,54 | 58,14 | 2,14% | 13.348,00 |
| 23.05.2025 | 57,24 | 57,96 | 55,98 | 56,92 | -4,24% | 25.759,00 |
| 22.05.2025 | 60,48 | 60,88 | 59,10 | 59,44 | -1,30% | 19.807,00 |
| 21.05.2025 | 59,98 | 60,78 | 59,20 | 60,22 | 0,60% | 18.972,00 |
| 20.05.2025 | 60,00 | 60,36 | 59,24 | 59,86 | -0,76% | 20.632,00 |
| 19.05.2025 | 60,54 | 60,60 | 59,50 | 60,32 | 0,13% | 15.045,00 |
| 16.05.2025 | 60,18 | 61,28 | 59,92 | 60,24 | -0,40% | 23.007,00 |
| 15.05.2025 | 60,94 | 61,28 | 60,18 | 60,48 | -0,98% | 22.245,00 |
| 14.05.2025 | 61,00 | 62,34 | 59,40 | 61,08 | -2,43% | 39.857,00 |
| 13.05.2025 | 62,34 | 63,02 | 61,84 | 62,60 | 0,35% | 7.899,00 |
| 12.05.2025 | 61,00 | 62,54 | 61,00 | 62,38 | 2,94% | 18.096,00 |
| 09.05.2025 | 59,68 | 60,64 | 59,40 | 60,60 | 1,81% | 6.973,00 |
| 08.05.2025 | 59,72 | 59,84 | 58,66 | 59,52 | 0,44% | 5.702,00 |
| 07.05.2025 | 59,42 | 59,68 | 59,00 | 59,26 | -0,40% | 4.758,00 |
| 06.05.2025 | 59,34 | 59,56 | 58,30 | 59,50 | -0,03% | 6.954,00 |
| 05.05.2025 | 59,10 | 59,54 | 59,02 | 59,52 | 0,34% | 4.626,00 |
| 02.05.2025 | 58,66 | 60,16 | 58,50 | 59,32 | 1,09% | 14.768,00 |
| 30.04.2025 | 57,78 | 58,72 | 57,46 | 58,68 | 1,49% | 6.463,00 |
| 29.04.2025 | 57,56 | 58,62 | 57,44 | 57,82 | 0,14% | 11.065,00 |
| 28.04.2025 | 59,28 | 59,28 | 57,30 | 57,74 | -0,93% | 23.596,00 |
| 25.04.2025 | 55,84 | 58,42 | 55,84 | 58,28 | 4,37% | 18.199,00 |
| 24.04.2025 | 56,80 | 56,82 | 54,38 | 55,84 | -1,13% | 24.281,00 |
| 23.04.2025 | 56,00 | 58,02 | 55,98 | 56,48 | 1,55% | 11.821,00 |
| 22.04.2025 | 55,34 | 55,72 | 54,78 | 55,62 | 0,07% | 18.840,00 |
| 17.04.2025 | 55,92 | 56,62 | 55,04 | 55,58 | -0,04% | 7.266,00 |
| 16.04.2025 | 56,86 | 56,86 | 53,90 | 55,60 | -2,49% | 17.938,00 |
| 15.04.2025 | 56,36 | 57,34 | 56,34 | 57,02 | 0,78% | 15.851,00 |
| 14.04.2025 | 55,92 | 57,08 | 55,66 | 56,58 | 1,98% | 38.321,00 |
| 11.04.2025 | 54,18 | 55,70 | 52,96 | 55,48 | 3,12% | 9.984,00 |
| 10.04.2025 | 59,00 | 59,00 | 52,90 | 53,80 | -8,81% | 11.338,00 |
| 09.04.2025 | 52,50 | 59,00 | 52,10 | 59,00 | 11,11% | 8.258,00 |
| 08.04.2025 | 55,78 | 55,86 | 53,00 | 53,10 | -3,03% | 13.547,00 |
| 07.04.2025 | 54,00 | 57,18 | 51,80 | 54,76 | -0,62% | 21.554,00 |
| 04.04.2025 | 58,20 | 58,32 | 54,60 | 55,10 | -5,42% | 14.965,00 |
| 03.04.2025 | 58,00 | 59,66 | 57,76 | 58,26 | -2,08% | 6.132,00 |
| 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 |