62,260€
1,07%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 61,80 | 62,56 | 61,42 | 62,22 | 1,50% | 6.056,00 |
| 08.10.2026 | 61,50 | 61,96 | 61,10 | 61,30 | -0,26% | 7.158,00 |
| 07.10.2026 | 60,60 | 61,76 | 60,40 | 61,46 | 1,39% | 6.815,00 |
| 06.10.2026 | 59,56 | 60,98 | 59,04 | 60,62 | 1,75% | 13.339,00 |
| 05.10.2026 | 58,74 | 59,58 | 58,16 | 59,58 | 1,43% | 5.648,00 |
| 02.10.2026 | 58,84 | 59,40 | 58,58 | 58,74 | -0,03% | 2.353,00 |
| 01.10.2026 | 59,22 | 59,50 | 57,98 | 58,76 | -0,71% | 6.317,00 |
| 30.09.2026 | 59,26 | 59,74 | 59,00 | 59,18 | -0,07% | 1.388,00 |
| 29.09.2026 | 59,76 | 59,96 | 59,04 | 59,22 | -1,23% | 3.630,00 |
| 28.09.2026 | 59,08 | 60,16 | 59,08 | 59,96 | 0,37% | 7.313,00 |
| 25.09.2026 | 58,82 | 59,76 | 58,64 | 59,74 | 1,43% | 4.331,00 |
| 24.09.2026 | 59,02 | 59,76 | 58,84 | 58,90 | -0,44% | 1.531,00 |
| 23.09.2026 | 60,60 | 60,60 | 58,96 | 59,16 | -2,34% | 2.813,00 |
| 22.09.2026 | 59,16 | 60,58 | 59,16 | 60,58 | 2,43% | 890,00 |
| 21.09.2026 | 59,82 | 60,52 | 59,14 | 59,14 | -1,27% | 3.909,00 |
| 18.09.2026 | 60,50 | 60,96 | 59,60 | 59,90 | -1,55% | 1.863,00 |
| 17.09.2026 | 61,52 | 61,64 | 60,70 | 60,84 | -1,14% | 2.235,00 |
| 16.09.2026 | 60,94 | 61,82 | 60,68 | 61,54 | 1,48% | 3.407,00 |
| 15.09.2026 | 60,94 | 61,04 | 59,62 | 60,64 | -0,72% | 1.905,00 |
| 14.09.2026 | 60,42 | 61,78 | 60,42 | 61,08 | 1,06% | 2.924,00 |
| 11.09.2026 | 61,56 | 61,56 | 60,34 | 60,44 | -1,53% | 2.042,00 |
| 10.09.2026 | 60,94 | 61,50 | 60,76 | 61,38 | 0,66% | 1.975,00 |
| 09.09.2026 | 61,50 | 61,72 | 60,72 | 60,98 | -1,10% | 532,00 |
| 08.09.2026 | 60,82 | 62,02 | 60,52 | 61,66 | 1,41% | 3.421,00 |
| 07.09.2026 | 60,94 | 61,02 | 60,10 | 60,80 | -0,36% | 1.853,00 |
| 04.09.2026 | 61,16 | 61,42 | 60,44 | 61,02 | -0,59% | 4.512,00 |
| 03.09.2026 | 61,60 | 61,82 | 60,68 | 61,38 | -0,36% | 4.555,00 |
| 02.09.2026 | 62,48 | 63,18 | 61,60 | 61,60 | -0,96% | 1.540,00 |
| 01.09.2026 | 62,62 | 63,68 | 62,16 | 62,20 | -0,61% | 3.863,00 |
| 31.08.2026 | 61,88 | 63,06 | 61,62 | 62,58 | 1,26% | 5.374,00 |
| 28.08.2026 | 60,72 | 62,00 | 60,72 | 61,80 | 2,32% | 5.720,00 |
| 27.08.2026 | 60,78 | 60,78 | 59,72 | 60,40 | 0,03% | 4.650,00 |
| 26.08.2026 | 60,68 | 61,08 | 60,36 | 60,38 | -0,82% | 2.559,00 |
| 25.08.2026 | 61,66 | 61,70 | 60,30 | 60,88 | -0,65% | 7.854,00 |
| 24.08.2026 | 60,18 | 62,00 | 60,16 | 61,28 | 1,63% | 3.658,00 |
| 21.08.2026 | 60,86 | 61,54 | 60,30 | 60,30 | -1,02% | 1.850,00 |
| 20.08.2026 | 61,54 | 61,54 | 59,68 | 60,92 | -1,10% | 11.639,00 |
| 19.08.2026 | 60,74 | 62,02 | 60,74 | 61,60 | 1,28% | 3.840,00 |
| 18.08.2026 | 60,34 | 61,34 | 60,34 | 60,82 | 0,63% | 4.354,00 |
| 17.08.2026 | 61,34 | 61,62 | 60,42 | 60,44 | -1,82% | 2.109,00 |
| 14.08.2026 | 60,72 | 61,66 | 60,46 | 61,56 | 1,48% | 2.796,00 |
| 13.08.2026 | 61,42 | 61,42 | 59,88 | 60,66 | -0,69% | 6.462,00 |
| 12.08.2026 | 62,84 | 63,16 | 60,86 | 61,08 | -1,99% | 17.039,00 |
| 11.08.2026 | 63,40 | 63,70 | 62,30 | 62,32 | -1,17% | 6.088,00 |
| 10.08.2026 | 63,96 | 64,14 | 62,36 | 63,06 | -1,47% | 8.154,00 |
| 07.08.2026 | 64,52 | 66,74 | 63,78 | 64,00 | -1,20% | 22.513,00 |
| 06.08.2026 | 62,98 | 64,88 | 62,98 | 64,78 | 2,92% | 12.730,00 |
| 05.08.2026 | 62,68 | 63,42 | 62,50 | 62,94 | 0,58% | 6.024,00 |
| 04.08.2026 | 62,18 | 63,16 | 62,02 | 62,58 | 0,48% | 7.323,00 |
| 03.08.2026 | 61,48 | 62,84 | 61,32 | 62,28 | 2,10% | 8.176,00 |
| 31.07.2026 | 62,20 | 62,20 | 61,00 | 61,00 | -1,74% | 5.614,00 |
| 30.07.2026 | 61,66 | 63,60 | 61,40 | 62,08 | 0,71% | 13.521,00 |
| 29.07.2026 | 60,70 | 62,48 | 59,80 | 61,64 | 1,65% | 12.309,00 |
| 28.07.2026 | 59,40 | 61,64 | 59,28 | 60,64 | 2,29% | 7.491,00 |
| 27.07.2026 | 59,00 | 59,50 | 58,82 | 59,28 | 0,30% | 4.710,00 |
| 24.07.2026 | 59,60 | 59,60 | 58,46 | 59,10 | -0,37% | 3.511,00 |
| 23.07.2026 | 58,84 | 60,34 | 58,84 | 59,32 | 0,34% | 4.810,00 |
| 22.07.2026 | 58,24 | 60,00 | 57,78 | 59,12 | 1,34% | 5.415,00 |
| 21.07.2026 | 57,98 | 58,34 | 56,78 | 58,34 | 0,52% | 1.988,00 |
| 20.07.2026 | 59,44 | 59,44 | 57,92 | 58,04 | -2,29% | 3.823,00 |
| 17.07.2026 | 59,36 | 59,84 | 58,84 | 59,40 | -0,60% | 2.424,00 |
| 16.07.2026 | 58,96 | 59,82 | 58,88 | 59,76 | 1,32% | 2.475,00 |
| 15.07.2026 | 59,56 | 59,56 | 58,28 | 58,98 | -0,97% | 9.563,00 |
| 14.07.2026 | 58,12 | 60,46 | 58,00 | 59,56 | 2,34% | 18.380,00 |
| 13.07.2026 | 55,72 | 58,38 | 55,72 | 58,20 | 3,82% | 3.611,00 |
| 10.07.2026 | 55,26 | 56,60 | 55,26 | 56,06 | 1,26% | 6.380,00 |
| 09.07.2026 | 56,18 | 56,48 | 55,34 | 55,36 | -1,35% | 8.480,00 |
| 08.07.2026 | 55,76 | 57,14 | 55,60 | 56,12 | 0,54% | 2.589,00 |
| 07.07.2026 | 55,78 | 56,96 | 55,78 | 55,82 | -0,18% | 3.909,00 |
| 06.07.2026 | 56,32 | 56,56 | 55,92 | 55,92 | -0,82% | 2.570,00 |
| 03.07.2026 | 55,78 | 56,38 | 55,38 | 56,38 | 1,40% | 9.600,00 |
| 02.07.2026 | 53,58 | 55,66 | 53,32 | 55,60 | 3,81% | 10.717,00 |
| 01.07.2026 | 53,06 | 53,56 | 52,50 | 53,56 | 0,41% | 1.964,00 |
| 30.06.2026 | 53,40 | 53,60 | 52,64 | 53,34 | 0,11% | 3.953,00 |
| 29.06.2026 | 54,40 | 54,50 | 53,12 | 53,28 | -1,37% | 1.801,00 |
| 26.06.2026 | 54,56 | 54,56 | 53,96 | 54,02 | -0,95% | 1.393,00 |
| 25.06.2026 | 54,68 | 54,84 | 54,14 | 54,54 | -0,58% | 16.672,00 |
| 24.06.2026 | 53,40 | 55,34 | 53,40 | 54,86 | 2,77% | 4.309,00 |
| 23.06.2026 | 55,62 | 55,78 | 52,70 | 53,38 | -4,03% | 26.226,00 |
| 22.06.2026 | 53,80 | 55,90 | 53,40 | 55,62 | 3,42% | 16.904,00 |
| 19.06.2026 | 53,66 | 54,70 | 53,54 | 53,78 | -0,15% | 1.611,00 |
| 18.06.2026 | 54,82 | 54,82 | 52,96 | 53,86 | -1,54% | 5.537,00 |
| 17.06.2026 | 54,92 | 55,18 | 53,88 | 54,70 | -0,22% | 3.180,00 |
| 16.06.2026 | 55,50 | 55,84 | 54,66 | 54,82 | -1,72% | 12.066,00 |
| 15.06.2026 | 56,66 | 56,68 | 55,30 | 55,78 | -0,61% | 7.797,00 |
| 12.06.2026 | 56,50 | 56,50 | 55,06 | 56,12 | -0,25% | 4.765,00 |
| 11.06.2026 | 55,36 | 57,18 | 55,30 | 56,26 | 1,33% | 5.801,00 |
| 10.06.2026 | 55,44 | 55,76 | 55,02 | 55,52 | 0,40% | 2.144,00 |
| 09.06.2026 | 54,42 | 55,48 | 54,22 | 55,30 | 0,62% | 3.259,00 |
| 08.06.2026 | 56,30 | 56,80 | 54,82 | 54,96 | -2,45% | 6.545,00 |
| 05.06.2026 | 56,18 | 57,14 | 55,98 | 56,34 | 0,32% | 3.073,00 |
| 04.06.2026 | 56,62 | 56,90 | 56,12 | 56,16 | -0,35% | 1.693,00 |
| 03.06.2026 | 56,80 | 57,16 | 56,14 | 56,36 | -1,33% | 2.990,00 |
| 02.06.2026 | 57,40 | 57,76 | 56,82 | 57,12 | -0,38% | 2.395,00 |
| 01.06.2026 | 56,40 | 57,64 | 56,20 | 57,34 | 1,38% | 16.305,00 |
| 29.05.2026 | 55,66 | 56,68 | 55,64 | 56,56 | 1,33% | 2.288,00 |
| 28.05.2026 | 56,28 | 56,58 | 55,30 | 55,82 | -1,48% | 4.717,00 |
| 27.05.2026 | 57,04 | 57,28 | 56,00 | 56,66 | -0,53% | 9.659,00 |
| 26.05.2026 | 56,80 | 57,24 | 56,78 | 56,96 | -0,49% | 7.107,00 |
| 25.05.2026 | 57,66 | 57,66 | 56,40 | 57,24 | -0,52% | 2.761,00 |