52,840€
0,88%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 52,65 | 52,98 | 52,47 | 52,89 | 0,97% | 3.735,00 |
| 01.10.2025 | 50,98 | 52,66 | 50,98 | 52,38 | 2,38% | 11.276,00 |
| 30.09.2025 | 50,18 | 51,16 | 50,00 | 51,16 | 1,55% | 5.770,00 |
| 29.09.2025 | 50,84 | 51,40 | 50,06 | 50,38 | -0,51% | 2.466,00 |
| 26.09.2025 | 49,61 | 51,00 | 49,61 | 50,64 | 1,28% | 8.494,00 |
| 25.09.2025 | 50,96 | 50,96 | 49,61 | 50,00 | -1,77% | 11.229,00 |
| 24.09.2025 | 51,04 | 51,22 | 49,68 | 50,90 | 0,16% | 15.744,00 |
| 23.09.2025 | 50,54 | 51,46 | 50,08 | 50,82 | 0,79% | 6.005,00 |
| 22.09.2025 | 51,18 | 51,30 | 50,02 | 50,42 | -1,14% | 11.784,00 |
| 19.09.2025 | 50,60 | 51,00 | 49,89 | 51,00 | 0,75% | 4.453,00 |
| 18.09.2025 | 50,28 | 50,64 | 49,88 | 50,62 | 0,60% | 13.829,00 |
| 17.09.2025 | 50,56 | 50,60 | 49,95 | 50,32 | 0,04% | 14.083,00 |
| 16.09.2025 | 50,66 | 50,82 | 50,20 | 50,30 | -0,08% | 6.515,00 |
| 15.09.2025 | 50,74 | 51,18 | 50,34 | 50,34 | -0,47% | 8.158,00 |
| 12.09.2025 | 50,68 | 51,06 | 50,46 | 50,58 | 0,94% | 4.888,00 |
| 11.09.2025 | 50,59 | 50,82 | 49,70 | 50,11 | -0,24% | 11.128,00 |
| 10.09.2025 | 51,17 | 51,39 | 50,23 | 50,23 | -1,61% | 13.670,00 |
| 09.09.2025 | 52,11 | 52,52 | 51,05 | 51,05 | -2,37% | 2.047,00 |
| 08.09.2025 | 51,93 | 52,33 | 51,45 | 52,29 | 1,22% | 4.885,00 |
| 05.09.2025 | 51,76 | 52,20 | 51,60 | 51,66 | -0,04% | 3.721,00 |
| 04.09.2025 | 51,58 | 52,04 | 51,56 | 51,68 | 0,35% | 3.680,00 |
| 03.09.2025 | 51,66 | 52,16 | 51,38 | 51,50 | -0,43% | 4.246,00 |
| 02.09.2025 | 52,56 | 52,66 | 51,28 | 51,72 | -1,93% | 8.914,00 |
| 01.09.2025 | 52,98 | 53,14 | 52,50 | 52,74 | -0,64% | 8.745,00 |
| 29.08.2025 | 53,74 | 53,88 | 53,00 | 53,08 | -1,41% | 13.551,00 |
| 28.08.2025 | 53,88 | 54,82 | 53,72 | 53,84 | 0,15% | 3.791,00 |
| 27.08.2025 | 54,06 | 54,44 | 53,70 | 53,76 | -1,03% | 6.916,00 |
| 26.08.2025 | 54,20 | 54,68 | 53,92 | 54,32 | -0,33% | 2.402,00 |
| 25.08.2025 | 54,86 | 55,16 | 54,14 | 54,50 | -0,91% | 6.485,00 |
| 22.08.2025 | 53,74 | 55,18 | 53,74 | 55,00 | 2,12% | 6.949,00 |
| 21.08.2025 | 54,36 | 54,58 | 53,86 | 53,86 | -1,21% | 5.989,00 |
| 20.08.2025 | 55,20 | 55,20 | 54,32 | 54,52 | -0,87% | 8.851,00 |
| 19.08.2025 | 53,94 | 55,58 | 53,86 | 55,00 | 2,23% | 6.779,00 |
| 18.08.2025 | 54,60 | 54,82 | 53,64 | 53,80 | -1,18% | 9.930,00 |
| 15.08.2025 | 54,26 | 55,70 | 54,08 | 54,44 | -0,04% | 11.567,00 |
| 14.08.2025 | 54,96 | 54,98 | 53,44 | 54,46 | -0,84% | 11.723,00 |
| 13.08.2025 | 55,16 | 55,80 | 53,90 | 54,92 | -0,54% | 14.308,00 |
| 12.08.2025 | 55,12 | 55,80 | 54,96 | 55,22 | -0,07% | 3.928,00 |
| 11.08.2025 | 56,04 | 56,36 | 55,02 | 55,26 | -1,18% | 1.263,00 |
| 08.08.2025 | 55,58 | 56,30 | 55,42 | 55,92 | 0,98% | 5.049,00 |
| 07.08.2025 | 54,20 | 55,68 | 53,88 | 55,38 | 2,59% | 2.114,00 |
| 06.08.2025 | 54,76 | 55,16 | 53,90 | 53,98 | -1,64% | 2.203,00 |
| 05.08.2025 | 53,96 | 54,94 | 53,70 | 54,88 | 2,46% | 4.347,00 |
| 04.08.2025 | 53,44 | 53,82 | 53,44 | 53,56 | 0,22% | 7.727,00 |
| 01.08.2025 | 54,48 | 54,48 | 53,26 | 53,44 | -2,20% | 14.516,00 |
| 31.07.2025 | 55,36 | 55,58 | 54,46 | 54,64 | -1,30% | 6.242,00 |
| 30.07.2025 | 56,44 | 56,72 | 55,36 | 55,36 | -1,84% | 6.857,00 |
| 29.07.2025 | 57,28 | 57,32 | 56,40 | 56,40 | -0,74% | 4.114,00 |
| 28.07.2025 | 57,52 | 58,32 | 56,58 | 56,82 | -0,49% | 8.227,00 |
| 25.07.2025 | 56,70 | 57,28 | 56,34 | 57,10 | 0,04% | 5.617,00 |
| 24.07.2025 | 57,62 | 57,76 | 56,70 | 57,08 | -0,49% | 8.101,00 |
| 23.07.2025 | 56,20 | 57,82 | 56,20 | 57,36 | 2,32% | 17.439,00 |
| 22.07.2025 | 55,40 | 56,06 | 55,00 | 56,06 | 1,37% | 2.193,00 |
| 21.07.2025 | 55,50 | 56,38 | 55,30 | 55,30 | -0,22% | 2.059,00 |
| 18.07.2025 | 55,26 | 56,12 | 55,00 | 55,42 | -0,11% | 3.641,00 |
| 17.07.2025 | 55,64 | 55,84 | 54,90 | 55,48 | 0,36% | 5.297,00 |
| 16.07.2025 | 56,38 | 56,38 | 55,00 | 55,28 | -2,57% | 15.993,00 |
| 15.07.2025 | 55,34 | 56,78 | 55,10 | 56,74 | 2,53% | 5.101,00 |
| 14.07.2025 | 55,36 | 55,64 | 53,88 | 55,34 | -0,11% | 23.009,00 |
| 11.07.2025 | 58,00 | 58,00 | 54,92 | 55,40 | -4,81% | 25.845,00 |
| 10.07.2025 | 56,72 | 58,44 | 56,72 | 58,20 | 2,46% | 7.669,00 |
| 09.07.2025 | 56,60 | 57,70 | 56,28 | 56,80 | 0,28% | 13.884,00 |
| 08.07.2025 | 55,42 | 56,64 | 54,98 | 56,64 | 2,79% | 10.332,00 |
| 07.07.2025 | 56,28 | 56,30 | 55,10 | 55,10 | -1,29% | 10.825,00 |
| 04.07.2025 | 56,94 | 57,00 | 55,60 | 55,82 | -2,24% | 6.549,00 |
| 03.07.2025 | 57,10 | 58,10 | 56,34 | 57,10 | -0,83% | 12.444,00 |
| 02.07.2025 | 56,60 | 57,58 | 56,52 | 57,58 | 1,27% | 6.738,00 |
| 01.07.2025 | 56,48 | 56,94 | 55,60 | 56,86 | 0,89% | 11.021,00 |
| 30.06.2025 | 58,40 | 58,72 | 56,18 | 56,36 | -3,06% | 14.129,00 |
| 27.06.2025 | 57,92 | 58,38 | 57,74 | 58,14 | 0,80% | 4.215,00 |
| 26.06.2025 | 56,52 | 57,90 | 56,52 | 57,68 | 2,09% | 5.176,00 |
| 25.06.2025 | 56,98 | 57,02 | 56,20 | 56,50 | -0,39% | 5.228,00 |
| 24.06.2025 | 57,12 | 57,82 | 56,30 | 56,72 | 0,39% | 7.842,00 |
| 23.06.2025 | 57,22 | 57,80 | 56,00 | 56,50 | -1,91% | 9.834,00 |
| 20.06.2025 | 57,78 | 58,48 | 57,44 | 57,60 | 0,17% | 4.967,00 |
| 19.06.2025 | 58,38 | 58,38 | 57,00 | 57,50 | -1,37% | 4.163,00 |
| 18.06.2025 | 59,80 | 59,94 | 58,02 | 58,30 | -2,18% | 6.824,00 |
| 17.06.2025 | 59,30 | 60,18 | 59,04 | 59,60 | 0,68% | 2.268,00 |
| 16.06.2025 | 59,20 | 60,12 | 58,60 | 59,20 | -0,77% | 12.052,00 |
| 13.06.2025 | 60,12 | 60,68 | 59,66 | 59,66 | -2,07% | 7.983,00 |
| 12.06.2025 | 60,40 | 61,26 | 60,40 | 60,92 | 0,20% | 4.570,00 |
| 11.06.2025 | 61,26 | 62,00 | 60,80 | 60,80 | -1,49% | 17.217,00 |
| 10.06.2025 | 61,08 | 62,14 | 60,90 | 61,72 | 0,85% | 16.835,00 |
| 09.06.2025 | 61,02 | 61,34 | 60,78 | 61,20 | 0,13% | 2.894,00 |
| 06.06.2025 | 60,58 | 61,12 | 60,28 | 61,12 | 1,06% | 7.087,00 |
| 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 |