55,570€
0,31%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 55,26 | 55,76 | 54,74 | 55,64 | 0,43% | - |
| 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 |
| 25.03.2025 | 63,40 | 63,56 | 62,76 | 62,76 | -0,76% | 281.072,00 |
| 24.03.2025 | 64,28 | 64,28 | 63,22 | 63,24 | -0,53% | 196.482,00 |
| 21.03.2025 | 63,34 | 64,10 | 63,00 | 63,58 | -0,25% | 838.438,00 |
| 20.03.2025 | 65,72 | 65,76 | 62,76 | 63,74 | -2,75% | 357.243,00 |
| 19.03.2025 | 65,74 | 66,26 | 65,06 | 65,54 | -1,44% | 440.445,00 |
| 18.03.2025 | 65,44 | 66,60 | 65,34 | 66,50 | 2,31% | 486.646,00 |
| 17.03.2025 | 64,74 | 65,36 | 64,20 | 65,00 | 0,74% | 292.258,00 |
| 14.03.2025 | 64,00 | 65,74 | 63,48 | 64,52 | 1,29% | 272.327,00 |
| 13.03.2025 | 66,06 | 66,48 | 63,58 | 63,70 | -3,31% | 363.579,00 |
| 12.03.2025 | 63,32 | 66,10 | 62,92 | 65,88 | 2,30% | 411.348,00 |
| 11.03.2025 | 65,44 | 66,46 | 64,20 | 64,40 | -1,20% | 297.165,00 |
| 10.03.2025 | 67,96 | 68,08 | 64,78 | 65,18 | -2,40% | 369.464,00 |
| 07.03.2025 | 67,96 | 67,98 | 66,16 | 66,78 | -2,14% | 271.770,00 |
| 06.03.2025 | 66,54 | 68,72 | 66,36 | 68,24 | 3,39% | 475.539,00 |
| 05.03.2025 | 62,94 | 66,68 | 62,82 | 66,00 | 6,11% | 447.171,00 |
| 04.03.2025 | 63,86 | 64,50 | 62,12 | 62,20 | -3,72% | 356.902,00 |
| 03.03.2025 | 63,44 | 65,94 | 63,14 | 64,60 | 1,22% | 434.090,00 |
| 28.02.2025 | 63,54 | 63,84 | 62,78 | 63,82 | 0,22% | 828.422,00 |
| 27.02.2025 | 64,22 | 64,24 | 63,26 | 63,68 | -2,30% | 240.068,00 |
| 26.02.2025 | 63,52 | 65,18 | 63,22 | 65,18 | 2,94% | 300.061,00 |
| 25.02.2025 | 63,80 | 63,88 | 63,10 | 63,32 | -1,65% | 226.953,00 |
| 24.02.2025 | 64,80 | 64,80 | 63,38 | 64,38 | 0,94% | 284.502,00 |
| 21.02.2025 | 63,06 | 64,24 | 63,06 | 63,78 | 1,17% | 248.310,00 |
| 20.02.2025 | 63,12 | 64,14 | 62,62 | 63,04 | 0,57% | 319.038,00 |
| 19.02.2025 | 64,76 | 64,94 | 62,46 | 62,68 | -3,42% | 248.378,00 |
| 18.02.2025 | 64,40 | 65,02 | 63,62 | 64,90 | 0,87% | 212.589,00 |
| 17.02.2025 | 63,98 | 64,58 | 63,68 | 64,34 | 0,12% | 136.955,00 |
| 14.02.2025 | 64,60 | 65,22 | 64,26 | 64,26 | -0,93% | 284.672,00 |
| 13.02.2025 | 63,08 | 64,92 | 62,96 | 64,86 | 3,51% | 319.338,00 |
| 12.02.2025 | 62,34 | 63,02 | 61,82 | 62,66 | 1,10% | 180.521,00 |
| 11.02.2025 | 61,92 | 62,18 | 60,50 | 61,98 | 0,00% | 194.328,00 |
| 10.02.2025 | 61,56 | 62,02 | 61,36 | 61,98 | 0,78% | 156.307,00 |
| 07.02.2025 | 62,66 | 63,36 | 61,50 | 61,50 | -1,57% | 210.121,00 |
| 06.02.2025 | 60,96 | 62,58 | 60,50 | 62,48 | 2,93% | 293.216,00 |
| 05.02.2025 | 60,54 | 60,92 | 60,18 | 60,70 | -0,36% | 146.914,00 |
| 04.02.2025 | 59,74 | 60,98 | 59,60 | 60,92 | 1,53% | 151.555,00 |
| 03.02.2025 | 59,86 | 60,20 | 58,82 | 60,00 | -1,28% | 211.580,00 |
| 31.01.2025 | 61,72 | 62,06 | 60,78 | 60,78 | -1,43% | 204.214,00 |
| 30.01.2025 | 59,94 | 61,66 | 59,88 | 61,66 | 3,04% | 215.254,00 |
| 29.01.2025 | 60,14 | 60,14 | 59,52 | 59,84 | -0,33% | 196.933,00 |
| 28.01.2025 | 59,68 | 60,26 | 59,02 | 60,04 | 0,17% | 261.638,00 |
| 27.01.2025 | 57,80 | 60,20 | 57,66 | 59,94 | 3,45% | 228.644,00 |
| 24.01.2025 | 57,60 | 58,54 | 57,40 | 57,94 | 0,91% | 242.379,00 |
| 23.01.2025 | 56,22 | 57,54 | 55,92 | 57,42 | 2,57% | 333.891,00 |
| 22.01.2025 | 56,28 | 56,56 | 55,40 | 55,98 | -0,36% | 336.625,00 |
| 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 |