64,340€
-0,83%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 64,90 | 64,90 | 64,16 | 64,34 | -0,83% | - |
| 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 |
| 28.08.2024 | 66,24 | 67,58 | 66,14 | 67,32 | 1,57% | 230.510,00 |
| 27.08.2024 | 65,40 | 66,66 | 65,40 | 66,28 | 1,72% | 206.638,00 |
| 26.08.2024 | 64,98 | 65,34 | 64,66 | 65,16 | -0,06% | 58.029,00 |
| 23.08.2024 | 64,26 | 65,22 | 64,26 | 65,20 | 1,65% | 180.647,00 |
| 22.08.2024 | 64,80 | 65,04 | 64,14 | 64,14 | -1,38% | 243.013,00 |
| 21.08.2024 | 64,20 | 65,20 | 64,18 | 65,04 | 1,31% | 224.810,00 |
| 20.08.2024 | 64,10 | 64,70 | 64,00 | 64,20 | -0,03% | 288.213,00 |
| 19.08.2024 | 63,30 | 64,26 | 63,28 | 64,22 | 1,55% | 162.211,00 |
| 16.08.2024 | 63,72 | 63,72 | 63,08 | 63,24 | -0,35% | 271.234,00 |
| 15.08.2024 | 63,42 | 63,92 | 62,88 | 63,46 | 0,38% | 211.960,00 |
| 14.08.2024 | 63,50 | 64,02 | 62,24 | 63,22 | -1,37% | 747.083,00 |
| 13.08.2024 | 63,46 | 64,64 | 62,52 | 64,10 | 0,44% | 430.665,00 |
| 12.08.2024 | 63,84 | 64,46 | 63,82 | 63,82 | 0,22% | 247.980,00 |
| 09.08.2024 | 63,46 | 64,60 | 63,46 | 63,68 | 0,09% | 146.367,00 |
| 08.08.2024 | 65,20 | 65,20 | 63,04 | 63,62 | -2,87% | 489.465,00 |
| 07.08.2024 | 63,78 | 65,56 | 63,78 | 65,50 | 2,76% | 220.554,00 |
| 06.08.2024 | 64,86 | 65,16 | 63,10 | 63,74 | -1,70% | 400.478,00 |
| 05.08.2024 | 64,80 | 65,36 | 64,12 | 64,84 | -1,49% | 279.834,00 |
| 02.08.2024 | 64,72 | 66,00 | 64,26 | 65,82 | 1,17% | 375.642,00 |
| 01.08.2024 | 65,70 | 66,06 | 64,96 | 65,06 | -1,15% | 260.705,00 |
| 31.07.2024 | 66,50 | 66,74 | 65,80 | 65,82 | -0,18% | 234.390,00 |
| 30.07.2024 | 65,88 | 66,12 | 65,60 | 65,94 | 0,33% | 200.922,00 |
| 29.07.2024 | 66,08 | 66,12 | 65,52 | 65,72 | -0,09% | 209.314,00 |
| 26.07.2024 | 65,10 | 65,78 | 64,88 | 65,78 | 1,08% | 247.362,00 |
| 25.07.2024 | 64,90 | 65,24 | 64,24 | 65,08 | -0,34% | 193.097,00 |
| 24.07.2024 | 64,98 | 65,64 | 64,96 | 65,30 | -0,03% | 261.908,00 |
| 23.07.2024 | 65,22 | 65,84 | 65,20 | 65,32 | -0,24% | 176.170,00 |
| 22.07.2024 | 64,76 | 65,70 | 64,62 | 65,48 | 1,43% | 172.889,00 |
| 19.07.2024 | 65,36 | 65,46 | 64,56 | 64,56 | -1,77% | 235.758,00 |
| 18.07.2024 | 65,06 | 65,94 | 64,60 | 65,72 | 1,45% | 304.406,00 |
| 17.07.2024 | 63,66 | 64,92 | 63,54 | 64,78 | 1,76% | 214.256,00 |
| 16.07.2024 | 63,00 | 63,96 | 62,68 | 63,66 | 0,57% | 199.260,00 |
| 15.07.2024 | 63,82 | 63,84 | 63,14 | 63,30 | -0,97% | 248.795,00 |
| 12.07.2024 | 63,52 | 64,00 | 62,42 | 63,92 | 0,92% | 286.450,00 |
| 11.07.2024 | 63,84 | 63,90 | 63,08 | 63,34 | -0,22% | 404.686,00 |
| 10.07.2024 | 63,42 | 63,64 | 63,28 | 63,48 | 0,16% | 260.527,00 |
| 09.07.2024 | 63,46 | 63,70 | 62,92 | 63,38 | -0,50% | 478.244,00 |
| 08.07.2024 | 63,78 | 64,02 | 63,26 | 63,70 | -0,47% | 377.322,00 |
| 05.07.2024 | 64,40 | 64,74 | 63,96 | 64,00 | -0,25% | 200.668,00 |
| 04.07.2024 | 63,94 | 64,28 | 63,80 | 64,16 | 0,53% | 235.595,00 |
| 03.07.2024 | 63,52 | 64,36 | 63,20 | 63,82 | 0,98% | 334.932,00 |
| 02.07.2024 | 63,06 | 63,58 | 62,92 | 63,20 | 0,13% | 249.250,00 |
| 01.07.2024 | 63,78 | 63,96 | 63,12 | 63,12 | 0,25% | 211.519,00 |
| 28.06.2024 | 63,84 | 63,86 | 62,96 | 62,96 | -0,85% | 496.091,00 |
| 27.06.2024 | 64,22 | 64,38 | 63,50 | 63,50 | -0,94% | 212.669,00 |
| 26.06.2024 | 64,84 | 64,86 | 63,54 | 64,10 | -1,08% | 368.510,00 |
| 25.06.2024 | 65,68 | 65,82 | 64,80 | 64,80 | -1,28% | 206.887,00 |
| 24.06.2024 | 64,16 | 65,64 | 64,14 | 65,64 | 2,12% | 275.286,00 |
| 21.06.2024 | 64,66 | 64,80 | 64,04 | 64,28 | -0,34% | 1.400.149,00 |
| 20.06.2024 | 64,66 | 64,84 | 64,36 | 64,50 | 0,16% | 311.709,00 |
| 19.06.2024 | 64,78 | 64,90 | 64,12 | 64,40 | -0,92% | 254.424,00 |
| 18.06.2024 | 65,00 | 65,20 | 64,72 | 65,00 | 0,62% | 240.977,00 |
| 17.06.2024 | 65,08 | 65,40 | 64,60 | 64,60 | -0,62% | 346.899,00 |
| 14.06.2024 | 64,66 | 65,14 | 64,26 | 65,00 | -0,64% | 943.946,00 |
| 13.06.2024 | 66,56 | 66,66 | 65,12 | 65,42 | -1,92% | 381.931,00 |
| 12.06.2024 | 66,00 | 66,82 | 65,90 | 66,70 | 1,24% | 277.405,00 |
| 11.06.2024 | 65,20 | 67,00 | 64,92 | 65,88 | 1,23% | 595.044,00 |
| 10.06.2024 | 64,98 | 65,26 | 64,56 | 65,08 | -0,15% | 223.656,00 |
| 07.06.2024 | 64,78 | 65,40 | 64,54 | 65,18 | 0,65% | 300.197,00 |
| 06.06.2024 | 65,08 | 65,30 | 64,60 | 64,76 | -0,18% | 167.774,00 |
| 05.06.2024 | 64,66 | 65,72 | 64,62 | 64,88 | 0,65% | 304.230,00 |
| 04.06.2024 | 64,60 | 64,96 | 64,40 | 64,46 | -0,65% | 221.113,00 |
| 03.06.2024 | 66,02 | 66,24 | 64,86 | 64,88 | -1,67% | 260.119,00 |
| 31.05.2024 | 65,36 | 66,02 | 65,22 | 65,98 | 0,76% | 1.246.177,00 |
| 30.05.2024 | 64,66 | 65,54 | 64,30 | 65,48 | 1,14% | 335.449,00 |
| 29.05.2024 | 65,20 | 65,24 | 64,46 | 64,74 | -1,13% | 330.351,00 |
| 28.05.2024 | 65,66 | 66,00 | 65,04 | 65,48 | -0,27% | 322.249,00 |
| 27.05.2024 | 65,02 | 66,02 | 64,96 | 65,66 | 0,89% | 282.463,00 |
| 24.05.2024 | 64,60 | 65,08 | 64,52 | 65,08 | -3,27% | 356.618,00 |
| 23.05.2024 | 68,00 | 68,44 | 67,10 | 67,28 | -0,77% | 453.841,00 |
| 22.05.2024 | 68,76 | 68,76 | 67,68 | 67,80 | -1,74% | 683.752,00 |
| 21.05.2024 | 69,16 | 69,40 | 68,62 | 69,00 | -0,58% | 331.398,00 |
| 20.05.2024 | 69,90 | 69,96 | 69,30 | 69,40 | -0,37% | 311.538,00 |
| 17.05.2024 | 69,56 | 70,38 | 69,00 | 69,66 | -0,20% | 414.390,00 |
| 16.05.2024 | 70,72 | 70,96 | 69,80 | 69,80 | -1,72% | 542.221,00 |
| 15.05.2024 | 71,40 | 72,20 | 70,38 | 71,02 | -0,59% | 793.342,00 |
| 14.05.2024 | 73,38 | 73,62 | 70,38 | 71,44 | -8,22% | 1.720.393,00 |
| 13.05.2024 | 77,84 | 78,28 | 77,56 | 77,84 | 0,13% | 171.661,00 |
| 10.05.2024 | 77,78 | 78,00 | 77,60 | 77,74 | 0,13% | 318.762,00 |
| 09.05.2024 | 76,68 | 77,64 | 76,60 | 77,64 | 1,04% | 161.650,00 |
| 08.05.2024 | 76,56 | 77,14 | 76,34 | 76,84 | 0,68% | 178.791,00 |
| 07.05.2024 | 76,24 | 76,58 | 75,80 | 76,32 | 0,53% | 216.427,00 |
| 06.05.2024 | 75,52 | 76,36 | 75,40 | 75,92 | 0,56% | 91.344,00 |
| 03.05.2024 | 75,34 | 76,50 | 75,26 | 75,50 | 0,59% | 211.009,00 |
| 02.05.2024 | 74,76 | 75,46 | 74,36 | 75,06 | 0,27% | 453.420,00 |
| 30.04.2024 | 75,40 | 75,40 | 74,76 | 74,86 | -0,56% | 331.240,00 |
| 29.04.2024 | 75,04 | 75,50 | 75,04 | 75,28 | 0,56% | 190.771,00 |