49,450€
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 49,56 | 49,73 | 49,13 | 49,45 | 0,00% | 259.265,00 |
| 27.11.2025 | 48,92 | 49,67 | 48,87 | 49,45 | 1,10% | 230.023,00 |
| 26.11.2025 | 49,77 | 49,90 | 48,82 | 48,91 | -1,57% | 299.665,00 |
| 25.11.2025 | 48,93 | 49,81 | 48,30 | 49,69 | 1,53% | 261.764,00 |
| 24.11.2025 | 49,16 | 49,77 | 48,91 | 48,94 | -0,18% | 866.007,00 |
| 21.11.2025 | 47,37 | 49,25 | 47,26 | 49,03 | 3,68% | 4.978,00 |
| 20.11.2025 | 48,56 | 48,56 | 47,29 | 47,29 | -2,23% | 2.417,00 |
| 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 | -2,46% | 6.775,00 |
| 14.11.2025 | 49,74 | 50,18 | 49,08 | 49,17 | -1,30% | 190.979,00 |
| 13.11.2025 | 49,40 | 50,18 | 49,22 | 49,82 | 1,28% | 230.942,00 |
| 12.11.2025 | 50,30 | 51,44 | 48,80 | 49,19 | 4,44% | 464.575,00 |
| 11.11.2025 | 46,64 | 47,10 | 46,10 | 47,10 | 1,40% | 249.570,00 |
| 10.11.2025 | 46,88 | 46,96 | 46,14 | 46,45 | 0,41% | 169.718,00 |
| 07.11.2025 | 46,57 | 46,74 | 45,71 | 46,26 | -0,09% | 251.318,00 |
| 06.11.2025 | 48,04 | 48,17 | 45,82 | 46,30 | -3,14% | 498.194,00 |
| 05.11.2025 | 46,66 | 47,83 | 46,54 | 47,80 | 1,53% | 279.119,00 |
| 04.11.2025 | 47,40 | 47,49 | 46,76 | 47,08 | -1,51% | 207.496,00 |
| 03.11.2025 | 48,02 | 48,42 | 47,61 | 47,80 | -0,73% | 219.075,00 |
| 31.10.2025 | 48,46 | 48,70 | 48,15 | 48,15 | -0,58% | 162.792,00 |
| 30.10.2025 | 48,73 | 48,87 | 48,24 | 48,43 | 0,58% | 197.856,00 |
| 29.10.2025 | 48,71 | 49,06 | 48,06 | 48,15 | -1,21% | 188.678,00 |
| 28.10.2025 | 49,03 | 49,10 | 48,64 | 48,74 | -0,87% | 372.940,00 |
| 27.10.2025 | 50,44 | 50,44 | 49,17 | 49,17 | -2,40% | 300.872,00 |
| 24.10.2025 | 50,40 | 50,94 | 50,30 | 50,38 | -0,12% | 192.139,00 |
| 23.10.2025 | 50,50 | 50,76 | 50,14 | 50,44 | -0,90% | 170.981,00 |
| 22.10.2025 | 50,62 | 50,90 | 49,81 | 50,90 | 0,51% | 226.454,00 |
| 21.10.2025 | 50,38 | 50,86 | 50,02 | 50,64 | 0,64% | 208.088,00 |
| 20.10.2025 | 50,14 | 50,56 | 49,34 | 50,32 | 1,08% | 455.853,00 |
| 17.10.2025 | 48,30 | 49,90 | 48,11 | 49,78 | 2,39% | 375.557,00 |
| 16.10.2025 | 48,48 | 48,62 | 47,90 | 48,62 | 1,08% | 288.489,00 |
| 15.10.2025 | 47,70 | 48,21 | 47,38 | 48,10 | 1,69% | 266.078,00 |
| 14.10.2025 | 47,61 | 48,50 | 47,30 | 47,30 | -3,25% | 363.888,00 |
| 13.10.2025 | 49,11 | 49,51 | 48,43 | 48,89 | -0,14% | 561.458,00 |
| 10.10.2025 | 50,00 | 51,40 | 48,96 | 48,96 | -4,97% | 538.571,00 |
| 09.10.2025 | 52,10 | 52,36 | 51,22 | 51,52 | -0,73% | 292.963,00 |
| 08.10.2025 | 52,32 | 52,52 | 51,76 | 51,90 | -1,29% | 288.568,00 |
| 07.10.2025 | 52,40 | 52,94 | 51,68 | 52,58 | 0,50% | 205.765,00 |
| 06.10.2025 | 53,32 | 53,32 | 52,32 | 52,32 | -1,80% | 186.362,00 |
| 03.10.2025 | 52,88 | 53,86 | 52,88 | 53,28 | 0,79% | 179.447,00 |
| 02.10.2025 | 52,24 | 53,02 | 52,24 | 52,86 | 1,58% | 230.769,00 |
| 01.10.2025 | 50,60 | 52,72 | 50,60 | 52,04 | 2,24% | 321.064,00 |
| 30.09.2025 | 50,12 | 50,98 | 49,92 | 50,90 | 1,31% | 207.052,00 |
| 29.09.2025 | 51,02 | 51,36 | 50,24 | 50,24 | -1,10% | 257.880,00 |
| 26.09.2025 | 49,81 | 51,08 | 49,81 | 50,80 | 2,05% | 368.422,00 |
| 25.09.2025 | 50,90 | 51,04 | 49,60 | 49,78 | -2,39% | 385.530,00 |
| 24.09.2025 | 50,66 | 51,00 | 49,65 | 51,00 | -0,23% | 733.684,00 |
| 23.09.2025 | 50,46 | 51,44 | 50,38 | 51,12 | 1,83% | 288.571,00 |
| 22.09.2025 | 51,00 | 51,34 | 50,06 | 50,20 | -1,76% | 282.353,00 |
| 19.09.2025 | 50,50 | 51,10 | 49,86 | 51,10 | 1,31% | 1.611.730,00 |
| 18.09.2025 | 50,08 | 50,66 | 49,84 | 50,44 | 0,48% | 333.868,00 |
| 17.09.2025 | 50,38 | 50,64 | 49,94 | 50,20 | -0,24% | 200.338,00 |
| 16.09.2025 | 50,60 | 50,84 | 50,18 | 50,32 | -0,40% | 276.194,00 |
| 15.09.2025 | 50,82 | 51,26 | 50,48 | 50,52 | -0,08% | 231.434,00 |
| 12.09.2025 | 50,92 | 51,04 | 50,38 | 50,56 | -0,32% | 201.202,00 |
| 11.09.2025 | 50,56 | 50,76 | 49,71 | 50,72 | 0,12% | 466.681,00 |
| 10.09.2025 | 51,00 | 51,38 | 50,18 | 50,66 | -0,43% | 392.151,00 |
| 09.09.2025 | 52,18 | 52,50 | 50,88 | 50,88 | -2,64% | 298.582,00 |
| 08.09.2025 | 52,14 | 52,50 | 51,44 | 52,26 | 0,89% | 137.484,00 |
| 05.09.2025 | 52,18 | 52,28 | 51,52 | 51,80 | 0,19% | 245.866,00 |
| 04.09.2025 | 51,74 | 52,24 | 51,64 | 51,70 | 0,00% | 152.667,00 |
| 03.09.2025 | 51,44 | 52,22 | 51,36 | 51,70 | 0,54% | 183.624,00 |
| 02.09.2025 | 52,50 | 52,64 | 51,38 | 51,42 | -2,28% | 168.254,00 |
| 01.09.2025 | 52,96 | 53,32 | 52,52 | 52,62 | -0,49% | 175.223,00 |
| 29.08.2025 | 53,52 | 53,90 | 52,88 | 52,88 | -1,49% | 333.387,00 |
| 28.08.2025 | 53,90 | 54,86 | 53,68 | 53,68 | 0,00% | 192.556,00 |
| 27.08.2025 | 54,24 | 54,50 | 53,68 | 53,68 | -0,85% | 233.405,00 |
| 26.08.2025 | 53,90 | 54,76 | 53,86 | 54,14 | -0,22% | 531.579,00 |
| 25.08.2025 | 54,74 | 55,04 | 54,26 | 54,26 | -1,60% | 81.763,00 |
| 22.08.2025 | 53,78 | 55,14 | 53,78 | 55,14 | 2,19% | 168.686,00 |
| 21.08.2025 | 54,38 | 54,60 | 53,86 | 53,96 | -1,03% | 156.632,00 |
| 20.08.2025 | 54,92 | 54,94 | 54,32 | 54,52 | -1,41% | 189.409,00 |
| 19.08.2025 | 53,70 | 55,58 | 53,70 | 55,30 | 2,94% | 247.942,00 |
| 18.08.2025 | 54,52 | 54,54 | 53,62 | 53,72 | -1,58% | 223.614,00 |
| 15.08.2025 | 54,78 | 55,74 | 54,44 | 54,58 | 0,66% | 208.661,00 |
| 14.08.2025 | 55,10 | 55,12 | 53,42 | 54,22 | -1,45% | 294.273,00 |
| 13.08.2025 | 55,08 | 55,84 | 53,84 | 55,02 | -0,79% | 306.736,00 |
| 12.08.2025 | 55,46 | 55,58 | 54,86 | 55,46 | 0,62% | 155.007,00 |
| 11.08.2025 | 56,24 | 56,30 | 55,12 | 55,12 | -1,54% | 121.150,00 |
| 08.08.2025 | 55,78 | 56,28 | 55,60 | 55,98 | 0,83% | 204.335,00 |
| 07.08.2025 | 54,18 | 55,64 | 53,84 | 55,52 | 2,70% | 186.147,00 |
| 06.08.2025 | 55,04 | 55,16 | 53,86 | 54,06 | -1,13% | 236.416,00 |
| 05.08.2025 | 53,80 | 54,88 | 53,80 | 54,68 | 1,90% | 427.495,00 |
| 04.08.2025 | 53,50 | 53,78 | 53,38 | 53,66 | 0,30% | 247.744,00 |
| 01.08.2025 | 54,10 | 54,42 | 53,26 | 53,50 | -1,91% | 488.869,00 |
| 31.07.2025 | 55,16 | 55,48 | 54,54 | 54,54 | -1,52% | 281.004,00 |
| 30.07.2025 | 56,52 | 56,54 | 55,36 | 55,38 | -1,98% | 271.549,00 |
| 29.07.2025 | 57,08 | 57,34 | 56,32 | 56,50 | -0,84% | 189.816,00 |
| 28.07.2025 | 58,00 | 58,32 | 56,54 | 56,98 | -0,18% | 148.889,00 |
| 25.07.2025 | 56,40 | 57,30 | 56,30 | 57,08 | 0,60% | 176.316,00 |
| 24.07.2025 | 57,54 | 57,78 | 56,70 | 56,74 | -0,46% | 138.686,00 |
| 23.07.2025 | 57,50 | 57,94 | 56,76 | 57,00 | 2,08% | 276.376,00 |
| 22.07.2025 | 55,28 | 56,06 | 54,90 | 55,84 | 0,69% | 273.245,00 |
| 21.07.2025 | 55,58 | 56,36 | 55,30 | 55,46 | -0,50% | 158.010,00 |
| 18.07.2025 | 55,66 | 56,14 | 55,34 | 55,74 | 0,76% | 203.267,00 |
| 17.07.2025 | 55,64 | 55,86 | 54,88 | 55,32 | 0,36% | 213.934,00 |
| 16.07.2025 | 55,40 | 56,18 | 55,12 | 55,12 | -2,61% | 285.001,00 |
| 15.07.2025 | 55,32 | 56,68 | 55,20 | 56,60 | 2,80% | 272.558,00 |
| 14.07.2025 | 53,56 | 55,66 | 53,46 | 55,06 | -2,72% | 374.071,00 |