56,340€
0,28%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 56,38 | 56,54 | 56,06 | 56,38 | 0,36% | - |
| 21.01.2025 | 56,18 | 56,42 | 56,02 | 56,18 | -0,39% | 254.301,00 |
| 20.01.2025 | 56,32 | 56,68 | 55,62 | 56,40 | 0,32% | 230.966,00 |
| 17.01.2025 | 55,72 | 56,38 | 55,72 | 56,22 | 0,29% | 370.941,00 |
| 16.01.2025 | 56,98 | 57,00 | 55,76 | 56,06 | -0,92% | 232.744,00 |
| 15.01.2025 | 54,20 | 57,00 | 54,20 | 56,58 | 4,39% | 258.926,00 |
| 14.01.2025 | 55,28 | 55,84 | 54,20 | 54,20 | -1,85% | 310.107,00 |
| 13.01.2025 | 56,10 | 56,58 | 54,58 | 55,22 | -1,53% | 301.579,00 |
| 10.01.2025 | 56,76 | 57,36 | 56,08 | 56,08 | -1,61% | 178.852,00 |
| 09.01.2025 | 56,72 | 57,18 | 56,40 | 57,00 | 0,04% | 133.920,00 |
| 08.01.2025 | 58,76 | 59,00 | 56,98 | 56,98 | -3,10% | 263.771,00 |
| 07.01.2025 | 58,06 | 58,86 | 57,64 | 58,80 | 0,31% | 261.116,00 |
| 06.01.2025 | 57,74 | 59,12 | 57,68 | 58,62 | 1,52% | 253.916,00 |
| 03.01.2025 | 58,64 | 58,78 | 57,72 | 57,74 | -1,47% | 175.448,00 |
| 02.01.2025 | 57,96 | 58,68 | 57,70 | 58,60 | 1,24% | 203.331,00 |
| 30.12.2024 | 58,48 | 58,84 | 57,88 | 57,88 | -1,40% | 137.780,00 |
| 27.12.2024 | 57,22 | 58,78 | 57,22 | 58,70 | 2,26% | 208.480,00 |
| 23.12.2024 | 57,14 | 57,76 | 56,74 | 57,40 | 0,10% | 209.813,00 |
| 20.12.2024 | 56,80 | 57,58 | 56,78 | 57,34 | 0,14% | 761.254,00 |
| 19.12.2024 | 57,18 | 57,54 | 56,72 | 57,26 | -0,80% | 300.212,00 |
| 18.12.2024 | 58,40 | 58,44 | 57,48 | 57,72 | -0,76% | 435.610,00 |
| 17.12.2024 | 59,86 | 60,18 | 58,16 | 58,16 | -3,80% | 287.126,00 |
| 16.12.2024 | 61,20 | 61,36 | 59,94 | 60,46 | -1,02% | 197.149,00 |
| 13.12.2024 | 61,70 | 61,86 | 61,08 | 61,08 | -0,81% | 158.569,00 |
| 12.12.2024 | 62,10 | 62,32 | 60,96 | 61,58 | -1,03% | 159.192,00 |
| 11.12.2024 | 62,04 | 62,64 | 61,62 | 62,22 | 0,13% | 158.739,00 |
| 10.12.2024 | 61,86 | 62,30 | 61,32 | 62,14 | -0,06% | 297.774,00 |
| 09.12.2024 | 61,64 | 62,76 | 61,54 | 62,18 | 1,47% | 237.435,00 |
| 06.12.2024 | 60,76 | 61,78 | 60,76 | 61,28 | 0,82% | 177.685,00 |
| 05.12.2024 | 60,40 | 61,06 | 60,40 | 60,78 | 0,56% | 168.266,00 |
| 04.12.2024 | 60,88 | 61,30 | 60,14 | 60,44 | -0,79% | 201.817,00 |
| 03.12.2024 | 61,00 | 61,36 | 60,86 | 60,92 | -0,36% | 156.113,00 |
| 02.12.2024 | 61,02 | 61,54 | 60,88 | 61,14 | 0,23% | 231.320,00 |
| 29.11.2024 | 61,48 | 61,66 | 60,88 | 61,00 | -1,17% | 230.537,00 |
| 28.11.2024 | 62,46 | 62,56 | 61,52 | 61,72 | -0,52% | 172.488,00 |
| 27.11.2024 | 60,74 | 62,18 | 60,70 | 62,04 | 2,14% | 176.088,00 |
| 26.11.2024 | 61,20 | 61,40 | 59,82 | 60,74 | -0,98% | 272.348,00 |
| 25.11.2024 | 60,66 | 61,62 | 60,38 | 61,34 | 1,15% | 562.143,00 |
| 22.11.2024 | 59,58 | 61,20 | 59,46 | 60,64 | 4,19% | 444.259,00 |
| 21.11.2024 | 59,72 | 60,26 | 58,16 | 58,20 | -2,05% | - |
| 20.11.2024 | 58,86 | 60,00 | 58,48 | 59,42 | 1,92% | 230.484,00 |
| 19.11.2024 | 59,38 | 59,64 | 57,52 | 58,30 | -1,95% | 297.871,00 |
| 18.11.2024 | 60,08 | 60,38 | 59,18 | 59,46 | -0,20% | 293.414,00 |
| 15.11.2024 | 57,88 | 60,78 | 57,86 | 59,58 | 2,62% | 424.654,00 |
| 14.11.2024 | 57,82 | 58,90 | 57,22 | 58,06 | 0,48% | 402.162,00 |
| 13.11.2024 | 55,30 | 58,22 | 54,88 | 57,78 | 2,27% | 826.665,00 |
| 12.11.2024 | 57,94 | 58,44 | 55,24 | 56,50 | -8,16% | 884.249,00 |
| 11.11.2024 | 61,46 | 61,90 | 61,28 | 61,52 | 0,85% | 253.955,00 |
| 08.11.2024 | 61,26 | 61,88 | 60,92 | 61,00 | -0,46% | 296.785,00 |
| 07.11.2024 | 60,36 | 62,90 | 60,36 | 61,28 | 1,90% | 255.713,00 |
| 06.11.2024 | 60,76 | 62,10 | 59,94 | 60,14 | -0,79% | 210.810,00 |
| 05.11.2024 | 60,60 | 60,78 | 60,02 | 60,62 | 0,20% | 160.757,00 |
| 04.11.2024 | 60,28 | 60,82 | 60,18 | 60,50 | 0,00% | 141.375,00 |
| 01.11.2024 | 60,02 | 60,56 | 60,00 | 60,50 | 1,10% | 192.599,00 |
| 31.10.2024 | 59,42 | 60,06 | 59,20 | 59,84 | 0,13% | 339.652,00 |
| 30.10.2024 | 59,70 | 60,50 | 59,42 | 59,76 | -0,63% | 242.866,00 |
| 29.10.2024 | 61,44 | 61,64 | 60,02 | 60,14 | -1,83% | 284.183,00 |
| 28.10.2024 | 62,06 | 62,28 | 61,26 | 61,26 | -0,58% | 193.517,00 |
| 25.10.2024 | 61,44 | 61,80 | 61,06 | 61,62 | 0,20% | 185.636,00 |
| 24.10.2024 | 61,64 | 62,28 | 61,42 | 61,50 | -0,16% | 235.515,00 |
| 23.10.2024 | 62,06 | 62,64 | 61,54 | 61,60 | -0,77% | 282.741,00 |
| 22.10.2024 | 62,90 | 63,04 | 61,96 | 62,08 | -1,93% | 452.214,00 |
| 21.10.2024 | 64,22 | 64,72 | 63,30 | 63,30 | -1,52% | 160.853,00 |
| 18.10.2024 | 63,88 | 65,10 | 63,84 | 64,28 | 0,66% | 253.046,00 |
| 17.10.2024 | 63,66 | 64,30 | 62,62 | 63,86 | 0,13% | 236.557,00 |
| 16.10.2024 | 64,14 | 64,56 | 63,66 | 63,78 | -1,57% | 244.369,00 |
| 15.10.2024 | 65,13 | 65,58 | 64,62 | 64,80 | -0,28% | - |
| 14.10.2024 | 65,36 | 65,72 | 64,78 | 64,98 | -0,21% | 174.751,00 |
| 11.10.2024 | 64,94 | 65,24 | 64,24 | 65,12 | 0,12% | 183.160,00 |
| 10.10.2024 | 64,94 | 66,02 | 64,60 | 65,04 | 0,31% | 208.556,00 |
| 09.10.2024 | 64,38 | 65,12 | 64,28 | 64,84 | 0,59% | 165.380,00 |
| 08.10.2024 | 65,54 | 65,54 | 64,30 | 64,46 | -2,24% | 246.791,00 |
| 07.10.2024 | 66,60 | 66,62 | 65,60 | 65,94 | -0,75% | 119.252,00 |
| 04.10.2024 | 66,52 | 67,00 | 65,80 | 66,44 | 0,06% | 255.001,00 |
| 03.10.2024 | 66,52 | 67,02 | 66,00 | 66,40 | -0,30% | 217.472,00 |
| 02.10.2024 | 67,22 | 67,22 | 65,62 | 66,60 | -1,01% | 188.138,00 |
| 01.10.2024 | 67,18 | 68,08 | 66,92 | 67,28 | 0,45% | 267.101,00 |
| 30.09.2024 | 67,58 | 68,38 | 66,58 | 66,98 | -1,18% | 282.757,00 |
| 27.09.2024 | 63,86 | 67,88 | 63,60 | 67,78 | 6,94% | 479.061,00 |
| 26.09.2024 | 61,72 | 63,94 | 61,52 | 63,38 | 3,26% | 305.197,00 |
| 25.09.2024 | 62,36 | 62,36 | 61,38 | 61,38 | -1,10% | 186.271,00 |
| 24.09.2024 | 62,32 | 62,66 | 61,88 | 62,06 | 0,68% | 140.026,00 |
| 23.09.2024 | 61,68 | 62,34 | 61,50 | 61,64 | 0,26% | 197.828,00 |
| 20.09.2024 | 65,32 | 65,32 | 61,48 | 61,48 | -5,91% | 1.497.648,00 |
| 19.09.2024 | 64,26 | 65,72 | 64,06 | 65,34 | 2,57% | 308.977,00 |
| 18.09.2024 | 64,56 | 64,70 | 63,70 | 63,70 | -1,36% | 201.601,00 |
| 17.09.2024 | 63,94 | 64,86 | 63,90 | 64,58 | 1,45% | 265.387,00 |
| 16.09.2024 | 64,64 | 64,66 | 63,56 | 63,66 | -1,88% | 166.732,00 |
| 13.09.2024 | 64,50 | 65,22 | 64,42 | 64,88 | 0,81% | 144.059,00 |
| 12.09.2024 | 63,96 | 64,36 | 63,36 | 64,36 | 1,07% | 251.878,00 |
| 11.09.2024 | 64,36 | 64,60 | 63,44 | 63,68 | -0,72% | 241.411,00 |
| 10.09.2024 | 64,80 | 65,02 | 64,14 | 64,14 | -1,26% | 136.808,00 |
| 09.09.2024 | 64,68 | 65,40 | 64,50 | 64,96 | 1,06% | 161.513,00 |
| 06.09.2024 | 65,14 | 65,26 | 64,08 | 64,28 | -1,50% | 269.060,00 |
| 05.09.2024 | 66,34 | 66,54 | 65,26 | 65,26 | -2,16% | 234.970,00 |
| 04.09.2024 | 66,86 | 67,28 | 66,30 | 66,70 | -0,48% | 237.606,00 |
| 03.09.2024 | 67,50 | 68,92 | 67,02 | 67,02 | -0,48% | 270.712,00 |
| 02.09.2024 | 67,26 | 67,34 | 66,78 | 67,34 | 0,18% | 124.506,00 |
| 30.08.2024 | 66,92 | 67,76 | 66,82 | 67,22 | 0,06% | 335.428,00 |
| 29.08.2024 | 67,32 | 67,64 | 67,14 | 67,18 | -0,21% | 191.732,00 |