54,620€
0,74%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 57,82 | 57,82 | 56,48 | 56,60 | -2,51% | 263.409,00 |
| 10.07.2025 | 57,26 | 58,44 | 57,26 | 58,06 | 2,00% | 212.520,00 |
| 09.07.2025 | 56,68 | 57,72 | 56,14 | 56,92 | 0,85% | 286.875,00 |
| 08.07.2025 | 55,22 | 56,64 | 54,94 | 56,44 | 2,32% | 265.399,00 |
| 07.07.2025 | 55,78 | 55,82 | 55,16 | 55,16 | -1,11% | 259.686,00 |
| 04.07.2025 | 56,44 | 56,62 | 55,78 | 55,78 | -2,07% | 201.821,00 |
| 03.07.2025 | 57,04 | 58,14 | 56,62 | 56,96 | -0,84% | 574.169,00 |
| 02.07.2025 | 56,92 | 57,54 | 56,26 | 57,44 | 1,48% | 410.089,00 |
| 01.07.2025 | 56,04 | 56,60 | 55,60 | 56,60 | 0,71% | 468.888,00 |
| 30.06.2025 | 58,54 | 58,54 | 56,14 | 56,20 | -3,04% | 331.189,00 |
| 27.06.2025 | 57,76 | 58,38 | 57,68 | 57,96 | 0,87% | 311.845,00 |
| 26.06.2025 | 56,82 | 57,88 | 56,62 | 57,46 | 1,56% | 237.693,00 |
| 25.06.2025 | 56,60 | 56,72 | 56,14 | 56,58 | 0,18% | 327.636,00 |
| 24.06.2025 | 57,34 | 57,56 | 56,26 | 56,48 | 0,39% | 364.352,00 |
| 23.06.2025 | 57,26 | 57,90 | 55,90 | 56,26 | -2,29% | 363.196,00 |
| 20.06.2025 | 58,02 | 58,50 | 57,44 | 57,58 | -0,07% | 646.031,00 |
| 19.06.2025 | 57,56 | 58,22 | 57,50 | 57,62 | -1,00% | 316.200,00 |
| 18.06.2025 | 59,56 | 59,58 | 58,10 | 58,20 | -2,35% | 211.140,00 |
| 17.06.2025 | 59,14 | 60,14 | 59,14 | 59,60 | 0,34% | 330.946,00 |
| 16.06.2025 | 59,10 | 60,14 | 58,90 | 59,40 | -1,00% | 306.868,00 |
| 13.06.2025 | 60,00 | 60,74 | 59,92 | 60,00 | -1,74% | 257.275,00 |
| 12.06.2025 | 60,62 | 61,38 | 60,34 | 61,06 | 0,16% | 160.600,00 |
| 11.06.2025 | 61,30 | 62,00 | 60,90 | 60,96 | -1,65% | 378.894,00 |
| 10.06.2025 | 61,20 | 62,12 | 60,92 | 61,98 | 1,57% | 224.808,00 |
| 09.06.2025 | 61,00 | 61,36 | 60,66 | 61,02 | 0,03% | 183.692,00 |
| 06.06.2025 | 60,68 | 61,14 | 60,34 | 61,00 | 0,76% | 228.509,00 |
| 05.06.2025 | 60,36 | 61,10 | 60,14 | 60,54 | 0,70% | 268.016,00 |
| 04.06.2025 | 59,74 | 60,64 | 59,64 | 60,12 | 1,55% | 300.591,00 |
| 03.06.2025 | 58,80 | 59,20 | 58,08 | 59,20 | 1,09% | 263.839,00 |
| 02.06.2025 | 59,08 | 59,28 | 58,56 | 58,56 | -1,81% | 236.467,00 |
| 30.05.2025 | 59,60 | 60,48 | 59,48 | 59,64 | 0,10% | 526.586,00 |
| 29.05.2025 | 60,54 | 60,74 | 59,58 | 59,58 | -0,63% | 136.954,00 |
| 28.05.2025 | 59,54 | 60,60 | 59,48 | 59,96 | 0,74% | 388.653,00 |
| 27.05.2025 | 58,18 | 59,58 | 58,02 | 59,52 | 2,41% | 265.801,00 |
| 26.05.2025 | 57,90 | 58,12 | 57,56 | 58,12 | 2,36% | 164.385,00 |
| 23.05.2025 | 57,54 | 57,94 | 55,96 | 56,78 | -4,18% | 308.875,00 |
| 22.05.2025 | 60,22 | 60,26 | 59,14 | 59,26 | -2,18% | 228.093,00 |
| 21.05.2025 | 59,54 | 60,86 | 59,14 | 60,58 | 1,24% | 314.427,00 |
| 20.05.2025 | 59,98 | 60,38 | 59,24 | 59,84 | -0,27% | 287.789,00 |
| 19.05.2025 | 60,00 | 60,50 | 59,46 | 60,00 | -0,50% | 206.176,00 |
| 16.05.2025 | 60,82 | 61,30 | 59,94 | 60,30 | 0,03% | 264.046,00 |
| 15.05.2025 | 60,60 | 61,42 | 60,16 | 60,28 | -1,37% | 434.493,00 |
| 14.05.2025 | 59,98 | 62,50 | 59,34 | 61,12 | -2,02% | 577.569,00 |
| 13.05.2025 | 62,20 | 63,00 | 61,84 | 62,38 | 0,19% | 441.797,00 |
| 12.05.2025 | 61,02 | 62,60 | 61,02 | 62,26 | 3,01% | 389.299,00 |
| 09.05.2025 | 59,62 | 60,62 | 59,62 | 60,44 | 1,68% | 298.959,00 |
| 08.05.2025 | 59,60 | 59,92 | 58,70 | 59,44 | 0,27% | 225.527,00 |
| 07.05.2025 | 59,32 | 59,76 | 58,94 | 59,28 | -0,30% | 189.851,00 |
| 06.05.2025 | 59,70 | 59,90 | 58,26 | 59,46 | 0,30% | 285.833,00 |
| 05.05.2025 | 59,12 | 59,50 | 59,08 | 59,28 | 0,47% | 111.700,00 |
| 02.05.2025 | 59,30 | 60,18 | 58,50 | 59,00 | 0,72% | 350.693,00 |
| 30.04.2025 | 57,78 | 58,58 | 57,42 | 58,58 | 1,88% | 496.742,00 |
| 29.04.2025 | 57,70 | 58,74 | 57,48 | 57,50 | 0,24% | 315.465,00 |
| 28.04.2025 | 58,36 | 58,66 | 57,36 | 57,36 | -1,51% | 458.134,00 |
| 25.04.2025 | 56,50 | 58,44 | 56,08 | 58,24 | 4,49% | 754.856,00 |
| 24.04.2025 | 56,34 | 56,42 | 54,30 | 55,74 | -1,62% | 479.221,00 |
| 23.04.2025 | 56,04 | 58,04 | 55,90 | 56,66 | 2,46% | 527.249,00 |
| 22.04.2025 | 55,68 | 55,74 | 54,74 | 55,30 | -0,18% | 345.283,00 |
| 17.04.2025 | 56,34 | 56,86 | 55,00 | 55,40 | -1,25% | 198.174,00 |
| 16.04.2025 | 56,50 | 56,52 | 53,88 | 56,10 | -1,75% | 377.841,00 |
| 15.04.2025 | 56,44 | 57,20 | 56,26 | 57,10 | 1,24% | 334.339,00 |
| 14.04.2025 | 56,10 | 56,70 | 55,66 | 56,40 | 3,18% | 359.713,00 |
| 11.04.2025 | 54,26 | 54,66 | 52,86 | 54,66 | 2,13% | 803.440,00 |
| 10.04.2025 | 56,72 | 57,26 | 53,52 | 53,52 | 1,10% | 770.918,00 |
| 09.04.2025 | 52,68 | 53,74 | 52,08 | 52,94 | -3,46% | 402.578,00 |
| 08.04.2025 | 55,58 | 55,72 | 53,96 | 54,84 | 0,44% | 430.925,00 |
| 07.04.2025 | 52,44 | 57,28 | 51,70 | 54,60 | -1,87% | 1.168.606,00 |
| 04.04.2025 | 57,90 | 58,32 | 54,54 | 55,64 | -4,63% | 686.610,00 |
| 03.04.2025 | 58,00 | 59,66 | 57,62 | 58,34 | -1,55% | 370.179,00 |
| 02.04.2025 | 58,42 | 59,26 | 58,28 | 59,26 | 0,47% | 243.498,00 |
| 01.04.2025 | 59,96 | 59,96 | 58,84 | 58,98 | -1,04% | 282.523,00 |
| 31.03.2025 | 61,16 | 61,18 | 58,80 | 59,60 | -3,50% | 400.535,00 |
| 28.03.2025 | 62,48 | 63,00 | 61,74 | 61,76 | -1,06% | 248.113,00 |
| 27.03.2025 | 61,62 | 62,70 | 61,40 | 62,42 | 0,13% | 195.599,00 |
| 26.03.2025 | 63,12 | 63,16 | 62,02 | 62,34 | -0,67% | 234.612,00 |