56,290€
-0,02%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 56,20 | 56,55 | 56,07 | 56,29 | -0,02% | 473,00 |
| 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 |
| 07.11.2024 | 60,44 | 62,70 | 60,44 | 61,68 | 2,12% | 5.709,00 |
| 06.11.2024 | 61,08 | 62,04 | 59,92 | 60,40 | -0,63% | 4.752,00 |
| 05.11.2024 | 60,20 | 60,78 | 60,10 | 60,78 | 0,73% | 3.807,00 |
| 04.11.2024 | 60,64 | 60,80 | 60,30 | 60,34 | -0,40% | 2.008,00 |
| 01.11.2024 | 59,92 | 60,58 | 59,70 | 60,58 | 1,00% | 2.817,00 |
| 31.10.2024 | 59,66 | 60,04 | 59,24 | 59,98 | 0,17% | 4.651,00 |
| 30.10.2024 | 60,22 | 60,46 | 59,52 | 59,88 | -0,53% | 8.841,00 |
| 29.10.2024 | 61,48 | 61,56 | 60,02 | 60,20 | -1,95% | 8.975,00 |
| 28.10.2024 | 61,22 | 62,22 | 61,22 | 61,40 | -0,39% | 5.025,00 |
| 25.10.2024 | 61,50 | 61,78 | 61,10 | 61,64 | 0,23% | 10.278,00 |
| 24.10.2024 | 61,40 | 62,26 | 61,28 | 61,50 | 0,20% | 6.705,00 |
| 23.10.2024 | 62,48 | 62,62 | 61,38 | 61,38 | -1,35% | 11.601,00 |
| 22.10.2024 | 63,38 | 63,38 | 62,00 | 62,22 | -2,05% | 11.294,00 |
| 21.10.2024 | 64,30 | 64,66 | 63,24 | 63,52 | -1,40% | 5.130,00 |
| 18.10.2024 | 63,78 | 65,04 | 63,78 | 64,42 | 0,78% | 5.537,00 |
| 17.10.2024 | 63,72 | 64,26 | 62,78 | 63,92 | -0,16% | 8.902,00 |
| 16.10.2024 | 64,48 | 64,52 | 63,70 | 64,02 | -0,71% | 3.447,00 |
| 15.10.2024 | 65,16 | 65,54 | 64,48 | 64,48 | -1,04% | 8.363,00 |
| 14.10.2024 | 65,00 | 65,70 | 64,82 | 65,16 | 0,18% | 2.572,00 |
| 11.10.2024 | 64,92 | 65,28 | 64,34 | 65,04 | -0,12% | 2.646,00 |
| 10.10.2024 | 64,94 | 65,38 | 64,92 | 65,12 | 0,22% | 1.898,00 |
| 09.10.2024 | 64,64 | 65,10 | 64,34 | 64,98 | 0,62% | 2.213,00 |
| 08.10.2024 | 65,64 | 66,00 | 64,36 | 64,58 | -1,52% | 2.775,00 |
| 07.10.2024 | 66,78 | 66,78 | 65,58 | 65,58 | -1,77% | 6.563,00 |
| 04.10.2024 | 66,50 | 67,00 | 65,84 | 66,76 | 1,00% | 1.472,00 |
| 03.10.2024 | 66,56 | 66,56 | 66,02 | 66,10 | -0,66% | 926,00 |
| 02.10.2024 | 67,22 | 67,48 | 65,66 | 66,54 | -1,25% | 5.192,00 |
| 01.10.2024 | 66,96 | 68,06 | 66,80 | 67,38 | 0,60% | 7.830,00 |
| 30.09.2024 | 67,42 | 68,28 | 66,64 | 66,98 | -0,33% | 4.085,00 |
| 27.09.2024 | 63,50 | 67,90 | 63,38 | 67,20 | 6,16% | 16.401,00 |
| 26.09.2024 | 61,88 | 63,92 | 61,56 | 63,30 | 2,89% | 13.593,00 |
| 25.09.2024 | 61,86 | 62,22 | 61,22 | 61,52 | -0,58% | 3.765,00 |
| 24.09.2024 | 61,72 | 62,64 | 61,72 | 61,88 | 0,03% | 5.191,00 |
| 23.09.2024 | 61,96 | 62,28 | 61,54 | 61,86 | -0,16% | 5.298,00 |
| 20.09.2024 | 65,10 | 65,28 | 61,60 | 61,96 | -5,11% | 11.665,00 |
| 19.09.2024 | 63,94 | 65,70 | 63,94 | 65,30 | 2,19% | 4.810,00 |
| 18.09.2024 | 64,50 | 64,66 | 63,66 | 63,90 | -0,84% | 2.317,00 |
| 17.09.2024 | 63,96 | 64,80 | 63,90 | 64,44 | 1,16% | 889,00 |
| 16.09.2024 | 65,10 | 65,10 | 63,64 | 63,70 | -1,97% | 1.177,00 |
| 13.09.2024 | 64,58 | 65,06 | 64,50 | 64,98 | 0,62% | 996,00 |
| 12.09.2024 | 64,22 | 64,58 | 63,50 | 64,58 | 1,19% | 3.506,00 |
| 11.09.2024 | 64,38 | 64,60 | 63,48 | 63,82 | -0,93% | 10.468,00 |
| 10.09.2024 | 65,04 | 65,04 | 64,20 | 64,42 | -1,17% | 4.020,00 |
| 09.09.2024 | 64,52 | 65,38 | 64,50 | 65,18 | 1,24% | 4.958,00 |
| 06.09.2024 | 65,08 | 65,34 | 64,10 | 64,38 | -1,23% | 3.592,00 |
| 05.09.2024 | 66,50 | 66,50 | 65,10 | 65,18 | -1,96% | 4.747,00 |
| 04.09.2024 | 66,14 | 67,22 | 66,14 | 66,48 | 0,09% | 7.817,00 |
| 03.09.2024 | 67,48 | 68,92 | 66,42 | 66,42 | -1,19% | 6.736,00 |
| 02.09.2024 | 67,12 | 67,30 | 66,84 | 67,22 | 0,33% | 1.944,00 |
| 30.08.2024 | 67,00 | 67,74 | 66,84 | 67,00 | -0,30% | 4.100,00 |
| 29.08.2024 | 67,46 | 67,60 | 67,10 | 67,20 | -0,39% | 2.428,00 |