50,860€
1,19%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 50,46 | 51,55 | 50,36 | 50,85 | 1,17% | 2.338,00 |
| 13.01.2026 | 49,69 | 50,88 | 49,66 | 50,26 | 1,13% | 9.016,00 |
| 12.01.2026 | 50,02 | 50,04 | 49,37 | 49,70 | -0,84% | 8.588,00 |
| 09.01.2026 | 49,13 | 50,18 | 49,13 | 50,12 | 2,04% | 8.794,00 |
| 08.01.2026 | 49,24 | 49,27 | 48,25 | 49,12 | -0,04% | 31.757,00 |
| 07.01.2026 | 49,39 | 49,82 | 49,14 | 49,14 | -0,34% | 11.310,00 |
| 06.01.2026 | 48,71 | 49,49 | 47,99 | 49,31 | -0,78% | 41.725,00 |
| 05.01.2026 | 49,85 | 50,34 | 48,47 | 49,70 | -0,10% | 22.576,00 |
| 02.01.2026 | 49,75 | 50,08 | 49,20 | 49,75 | -0,14% | 29.081,00 |
| 30.12.2025 | 49,19 | 49,82 | 49,19 | 49,82 | 1,22% | 12.147,00 |
| 29.12.2025 | 48,74 | 49,82 | 48,73 | 49,22 | 0,51% | 18.758,00 |
| 23.12.2025 | 49,31 | 49,38 | 48,64 | 48,97 | -0,67% | 44.633,00 |
| 22.12.2025 | 49,88 | 49,94 | 48,94 | 49,30 | -1,16% | 19.595,00 |
| 19.12.2025 | 49,59 | 49,89 | 49,29 | 49,88 | 0,52% | 12.501,00 |
| 18.12.2025 | 49,70 | 49,77 | 49,31 | 49,62 | -0,44% | 11.235,00 |
| 17.12.2025 | 49,53 | 49,93 | 49,12 | 49,84 | 0,71% | 5.653,00 |
| 16.12.2025 | 49,48 | 50,24 | 48,61 | 49,49 | -0,60% | 15.013,00 |
| 15.12.2025 | 50,54 | 50,78 | 49,46 | 49,79 | -1,21% | 6.190,00 |
| 12.12.2025 | 50,08 | 50,76 | 49,75 | 50,40 | 0,72% | 7.540,00 |
| 11.12.2025 | 47,68 | 50,06 | 47,50 | 50,04 | 4,40% | 18.770,00 |
| 10.12.2025 | 48,20 | 48,33 | 47,42 | 47,93 | -0,77% | 17.601,00 |
| 09.12.2025 | 48,42 | 48,71 | 47,74 | 48,30 | 0,02% | 12.518,00 |
| 08.12.2025 | 49,66 | 49,66 | 48,04 | 48,29 | -2,84% | 11.849,00 |
| 05.12.2025 | 49,00 | 49,70 | 48,80 | 49,70 | 1,00% | 1.529,00 |
| 04.12.2025 | 48,87 | 49,31 | 48,61 | 49,21 | 0,88% | 2.448,00 |
| 03.12.2025 | 49,19 | 49,34 | 48,62 | 48,78 | -0,85% | 9.053,00 |
| 02.12.2025 | 50,10 | 50,10 | 49,00 | 49,20 | -1,68% | 4.339,00 |
| 01.12.2025 | 49,14 | 50,10 | 49,14 | 50,04 | 1,48% | 3.640,00 |
| 28.11.2025 | 49,63 | 49,67 | 49,26 | 49,31 | -0,60% | 1.659,00 |
| 27.11.2025 | 49,04 | 49,61 | 48,72 | 49,61 | 1,58% | 7.769,00 |
| 26.11.2025 | 49,68 | 49,85 | 48,84 | 48,84 | -1,49% | 7.183,00 |
| 25.11.2025 | 49,02 | 49,85 | 48,33 | 49,58 | 1,62% | 7.089,00 |
| 24.11.2025 | 49,32 | 49,80 | 48,79 | 48,79 | -0,93% | 9.839,00 |
| 21.11.2025 | 47,37 | 49,25 | 47,26 | 49,25 | 1,82% | 4.878,00 |
| 19.11.2025 | 47,25 | 48,41 | 47,20 | 48,37 | 1,57% | 2.620,00 |
| 18.11.2025 | 47,94 | 48,30 | 47,30 | 47,62 | -0,71% | 5.115,00 |
| 17.11.2025 | 49,30 | 49,54 | 47,96 | 47,96 | -2,72% | 6.775,00 |
| 14.11.2025 | 49,83 | 50,16 | 49,03 | 49,30 | -0,66% | 5.747,00 |
| 13.11.2025 | 49,13 | 50,18 | 49,06 | 49,63 | 0,55% | 19.534,00 |
| 12.11.2025 | 47,46 | 51,04 | 47,18 | 49,36 | 4,09% | 37.468,00 |
| 11.11.2025 | 46,55 | 47,42 | 46,12 | 47,42 | 2,09% | 11.838,00 |
| 10.11.2025 | 46,72 | 46,93 | 46,22 | 46,45 | 0,35% | 26.490,00 |
| 07.11.2025 | 46,33 | 46,74 | 45,73 | 46,29 | 0,39% | 7.393,00 |
| 06.11.2025 | 48,05 | 48,09 | 45,80 | 46,11 | -4,30% | 13.352,00 |
| 05.11.2025 | 46,79 | 48,18 | 46,63 | 48,18 | 2,27% | 6.945,00 |
| 04.11.2025 | 47,29 | 47,44 | 46,80 | 47,11 | -1,13% | 8.144,00 |
| 03.11.2025 | 48,20 | 48,39 | 47,26 | 47,65 | -1,33% | 11.325,00 |
| 31.10.2025 | 48,23 | 48,87 | 48,01 | 48,29 | -0,02% | 5.838,00 |
| 30.10.2025 | 48,32 | 48,81 | 48,05 | 48,30 | -0,06% | 2.972,00 |
| 29.10.2025 | 48,78 | 48,98 | 48,06 | 48,33 | -1,04% | 6.990,00 |
| 28.10.2025 | 48,98 | 49,25 | 48,53 | 48,84 | -0,97% | 7.366,00 |
| 27.10.2025 | 50,68 | 50,68 | 49,17 | 49,32 | -1,79% | 24.153,00 |
| 24.10.2025 | 50,66 | 50,90 | 50,22 | 50,22 | -0,16% | 11.599,00 |
| 23.10.2025 | 50,52 | 50,62 | 50,26 | 50,30 | -0,71% | 3.263,00 |
| 22.10.2025 | 50,48 | 50,82 | 49,84 | 50,66 | 0,56% | 4.883,00 |
| 20.10.2025 | 49,93 | 50,56 | 49,40 | 50,38 | 4,57% | 17.767,00 |
| 15.10.2025 | 47,69 | 48,22 | 47,35 | 48,18 | 1,52% | 16.147,00 |
| 14.10.2025 | 48,63 | 48,63 | 47,26 | 47,46 | -3,14% | 32.154,00 |
| 13.10.2025 | 49,70 | 49,80 | 48,46 | 49,00 | -0,41% | 19.813,00 |
| 10.10.2025 | 51,42 | 51,44 | 48,81 | 49,20 | -4,24% | 50.482,00 |
| 09.10.2025 | 52,06 | 52,38 | 51,26 | 51,38 | -0,93% | 8.649,00 |
| 08.10.2025 | 52,94 | 52,94 | 51,74 | 51,86 | -1,97% | 8.399,00 |
| 07.10.2025 | 52,42 | 52,90 | 51,70 | 52,90 | 0,76% | 13.647,00 |
| 06.10.2025 | 53,64 | 53,98 | 52,36 | 52,50 | -1,24% | 11.824,00 |
| 03.10.2025 | 53,20 | 53,78 | 52,98 | 53,16 | 0,23% | 4.801,00 |
| 02.10.2025 | 52,50 | 53,08 | 52,42 | 53,04 | 1,26% | 10.738,00 |
| 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 | -0,20% | 4.888,00 |
| 11.09.2025 | 50,74 | 50,94 | 49,72 | 50,68 | -0,16% | 16.807,00 |
| 10.09.2025 | 51,00 | 51,38 | 50,20 | 50,76 | -0,35% | 14.749,00 |
| 09.09.2025 | 52,28 | 52,46 | 50,86 | 50,94 | -2,67% | 7.424,00 |
| 08.09.2025 | 52,10 | 52,54 | 51,46 | 52,34 | 1,32% | 7.817,00 |
| 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 |