62,080€
4,34%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 60,50 | 62,30 | 60,36 | 62,22 | 4,29% | 14.274,00 |
| 29.04.2026 | 60,14 | 60,14 | 59,38 | 59,66 | -0,47% | 3.497,00 |
| 28.04.2026 | 60,04 | 60,70 | 59,60 | 59,94 | 0,23% | 1.723,00 |
| 27.04.2026 | 59,82 | 60,50 | 59,80 | 59,80 | -0,10% | 4.595,00 |
| 24.04.2026 | 59,92 | 60,18 | 59,34 | 59,86 | 0,27% | 5.200,00 |
| 23.04.2026 | 59,60 | 60,70 | 59,42 | 59,70 | -0,57% | 5.769,00 |
| 22.04.2026 | 60,10 | 62,30 | 60,04 | 60,04 | 0,17% | 10.552,00 |
| 21.04.2026 | 59,98 | 61,30 | 59,94 | 59,94 | 0,44% | 17.457,00 |
| 20.04.2026 | 58,80 | 59,88 | 58,80 | 59,68 | 1,08% | 14.538,00 |
| 17.04.2026 | 60,06 | 60,74 | 58,74 | 59,04 | -1,89% | 9.001,00 |
| 16.04.2026 | 58,02 | 60,52 | 58,02 | 60,18 | 3,87% | 12.017,00 |
| 15.04.2026 | 56,64 | 57,94 | 56,62 | 57,94 | 1,83% | 6.315,00 |
| 14.04.2026 | 57,88 | 58,48 | 56,50 | 56,90 | -1,39% | 5.779,00 |
| 13.04.2026 | 58,30 | 59,06 | 57,36 | 57,70 | -1,13% | 9.018,00 |
| 10.04.2026 | 59,14 | 59,70 | 58,22 | 58,36 | -1,39% | 20.991,00 |
| 09.04.2026 | 57,02 | 59,30 | 57,02 | 59,18 | 3,46% | 16.254,00 |
| 08.04.2026 | 57,50 | 57,88 | 56,30 | 57,20 | -1,45% | 16.057,00 |
| 07.04.2026 | 56,94 | 58,14 | 56,80 | 58,04 | 1,36% | 21.790,00 |
| 02.04.2026 | 56,52 | 58,20 | 56,52 | 57,26 | -0,21% | 18.818,00 |
| 01.04.2026 | 58,18 | 58,98 | 56,18 | 57,38 | -0,69% | 24.585,00 |
| 31.03.2026 | 57,38 | 58,48 | 57,08 | 57,78 | 0,84% | 17.131,00 |
| 30.03.2026 | 56,04 | 58,28 | 55,56 | 57,30 | 2,28% | 25.295,00 |
| 27.03.2026 | 56,60 | 57,02 | 55,96 | 56,02 | -0,92% | 13.306,00 |
| 26.03.2026 | 55,12 | 57,40 | 54,80 | 56,54 | 1,62% | 35.457,00 |
| 25.03.2026 | 55,80 | 56,18 | 54,50 | 55,64 | 0,25% | 23.455,00 |
| 24.03.2026 | 52,08 | 55,50 | 51,88 | 55,50 | 7,56% | 38.028,00 |
| 23.03.2026 | 47,71 | 52,22 | 47,20 | 51,60 | 7,39% | 32.588,00 |
| 20.03.2026 | 48,28 | 49,00 | 47,92 | 48,05 | 0,02% | 7.806,00 |
| 19.03.2026 | 48,21 | 48,76 | 47,64 | 48,04 | -0,19% | 6.924,00 |
| 18.03.2026 | 49,79 | 50,14 | 48,13 | 48,13 | -3,24% | 5.507,00 |
| 17.03.2026 | 48,35 | 49,77 | 47,85 | 49,74 | 2,96% | 6.617,00 |
| 16.03.2026 | 49,48 | 49,53 | 47,95 | 48,31 | -1,17% | 13.660,00 |
| 13.03.2026 | 48,86 | 49,50 | 48,09 | 48,88 | 0,83% | 10.640,00 |
| 12.03.2026 | 46,18 | 49,61 | 45,80 | 48,48 | 3,46% | 19.096,00 |
| 11.03.2026 | 45,33 | 47,05 | 45,08 | 46,86 | 3,99% | 17.575,00 |
| 10.03.2026 | 45,58 | 46,01 | 44,91 | 45,06 | -1,16% | 18.158,00 |
| 09.03.2026 | 44,38 | 45,59 | 43,77 | 45,59 | 0,33% | 18.238,00 |
| 06.03.2026 | 46,65 | 46,65 | 44,44 | 45,44 | -2,24% | 22.798,00 |
| 05.03.2026 | 47,22 | 47,52 | 46,16 | 46,48 | -1,90% | 20.299,00 |
| 04.03.2026 | 48,68 | 48,96 | 46,42 | 47,38 | -3,99% | 39.149,00 |
| 03.03.2026 | 50,56 | 50,80 | 48,97 | 49,35 | -3,54% | 18.494,00 |
| 02.03.2026 | 51,44 | 51,80 | 50,74 | 51,16 | -2,10% | 11.716,00 |
| 27.02.2026 | 52,04 | 52,80 | 51,74 | 52,26 | -0,80% | 11.976,00 |
| 26.02.2026 | 52,04 | 53,26 | 51,42 | 52,68 | 1,04% | 15.174,00 |
| 25.02.2026 | 53,38 | 53,64 | 51,82 | 52,14 | -2,65% | 15.460,00 |
| 24.02.2026 | 53,46 | 54,54 | 53,22 | 53,56 | 0,26% | 8.087,00 |
| 23.02.2026 | 54,12 | 54,40 | 53,16 | 53,42 | -1,40% | 8.390,00 |
| 20.02.2026 | 54,32 | 54,76 | 53,72 | 54,18 | -0,15% | 5.293,00 |
| 19.02.2026 | 54,70 | 55,82 | 54,02 | 54,26 | -0,37% | 14.470,00 |
| 18.02.2026 | 57,30 | 57,30 | 53,68 | 54,46 | -5,55% | 55.543,00 |
| 17.02.2026 | 56,70 | 57,90 | 56,70 | 57,66 | 1,12% | 6.148,00 |
| 16.02.2026 | 58,38 | 58,44 | 56,60 | 57,02 | -1,76% | 6.805,00 |
| 13.02.2026 | 58,38 | 58,78 | 56,94 | 58,04 | -1,36% | 7.092,00 |
| 12.02.2026 | 58,90 | 59,20 | 57,88 | 58,84 | 0,65% | 8.226,00 |
| 11.02.2026 | 58,12 | 59,40 | 58,00 | 58,46 | 0,41% | 15.940,00 |
| 10.02.2026 | 55,14 | 58,50 | 55,12 | 58,22 | 5,01% | 28.848,00 |
| 09.02.2026 | 55,58 | 55,88 | 54,70 | 55,44 | -0,61% | 7.494,00 |
| 06.02.2026 | 56,02 | 56,20 | 54,78 | 55,78 | -0,68% | 17.135,00 |
| 05.02.2026 | 56,70 | 57,06 | 55,10 | 56,16 | -1,20% | 25.535,00 |
| 04.02.2026 | 51,48 | 56,94 | 51,48 | 56,84 | 10,11% | 63.399,00 |
| 03.02.2026 | 50,78 | 52,04 | 50,50 | 51,62 | 1,98% | 11.034,00 |
| 02.02.2026 | 51,14 | 52,00 | 50,30 | 50,62 | -1,63% | 13.020,00 |
| 30.01.2026 | 49,98 | 51,48 | 49,98 | 51,46 | 2,02% | 5.123,00 |
| 29.01.2026 | 50,50 | 51,78 | 49,68 | 50,44 | -0,28% | 13.409,00 |
| 28.01.2026 | 49,87 | 50,94 | 49,45 | 50,58 | 2,04% | 13.528,00 |
| 27.01.2026 | 50,36 | 50,60 | 49,46 | 49,57 | -1,29% | 11.132,00 |
| 26.01.2026 | 50,48 | 51,10 | 50,22 | 50,22 | -0,36% | 5.840,00 |
| 23.01.2026 | 50,52 | 50,86 | 50,22 | 50,40 | 0,00% | 4.315,00 |
| 22.01.2026 | 50,24 | 51,00 | 49,58 | 50,40 | 0,80% | 10.968,00 |
| 21.01.2026 | 48,39 | 50,30 | 48,25 | 50,00 | 3,61% | 7.568,00 |
| 20.01.2026 | 48,70 | 49,47 | 47,89 | 48,26 | -1,57% | 8.483,00 |
| 19.01.2026 | 49,95 | 50,04 | 48,65 | 49,03 | -2,91% | 20.529,00 |
| 16.01.2026 | 52,20 | 52,48 | 50,14 | 50,50 | -3,15% | 9.885,00 |
| 15.01.2026 | 52,12 | 52,54 | 51,50 | 52,14 | 0,04% | 8.527,00 |
| 14.01.2026 | 50,56 | 52,12 | 50,36 | 52,12 | 3,70% | 10.311,00 |
| 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 |