78,120€
-1,01%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 79,02 | 79,08 | 77,98 | 78,08 | -1,06% | 306.288,00 |
27.03.2024 | 78,52 | 79,14 | 78,40 | 78,92 | 0,79% | 247.931,00 |
26.03.2024 | 77,82 | 78,32 | 77,32 | 78,30 | 0,38% | 268.164,00 |
25.03.2024 | 78,68 | 78,88 | 77,84 | 78,00 | -1,27% | 260.822,00 |
22.03.2024 | 79,78 | 79,86 | 78,96 | 79,00 | -1,00% | 209.946,00 |
21.03.2024 | 79,86 | 80,00 | 79,36 | 79,80 | 0,73% | 220.767,00 |
20.03.2024 | 78,70 | 79,30 | 78,50 | 79,22 | 0,48% | 256.561,00 |
19.03.2024 | 77,96 | 79,38 | 77,54 | 78,84 | 0,79% | 262.868,00 |
18.03.2024 | 78,34 | 78,58 | 77,88 | 78,22 | -0,28% | 180.288,00 |
15.03.2024 | 79,12 | 79,46 | 78,44 | 78,44 | -0,68% | 602.255,00 |
14.03.2024 | 78,86 | 79,56 | 78,26 | 78,98 | 0,18% | 329.876,00 |
13.03.2024 | 79,24 | 79,82 | 78,24 | 78,84 | -0,55% | 325.055,00 |
12.03.2024 | 78,16 | 79,60 | 77,64 | 79,28 | 1,54% | 353.994,00 |
11.03.2024 | 79,50 | 79,68 | 77,84 | 78,08 | -2,76% | 396.768,00 |
08.03.2024 | 79,82 | 81,06 | 79,08 | 80,30 | -0,25% | 590.560,00 |
07.03.2024 | 84,56 | 84,56 | 80,50 | 80,50 | -5,76% | 653.289,00 |
06.03.2024 | 84,78 | 85,94 | 84,60 | 85,42 | 0,64% | 420.831,00 |
05.03.2024 | 84,74 | 85,26 | 84,46 | 84,88 | -0,14% | 302.411,00 |
04.03.2024 | 85,72 | 86,04 | 84,12 | 85,00 | -1,00% | 402.509,00 |
01.03.2024 | 84,84 | 87,12 | 84,84 | 85,86 | 1,75% | 389.177,00 |
29.02.2024 | 83,86 | 84,68 | 83,76 | 84,38 | 0,74% | 883.271,00 |
28.02.2024 | 83,58 | 84,14 | 83,24 | 83,76 | 0,31% | 229.045,00 |
27.02.2024 | 83,10 | 83,56 | 82,48 | 83,50 | 0,53% | 223.693,00 |
26.02.2024 | 83,78 | 83,92 | 83,06 | 83,06 | -1,12% | 219.822,00 |
23.02.2024 | 83,50 | 84,16 | 83,34 | 84,00 | 1,18% | 285.722,00 |
22.02.2024 | 81,94 | 83,28 | 81,94 | 83,02 | 1,87% | 298.150,00 |
21.02.2024 | 81,48 | 82,22 | 81,22 | 81,50 | -0,07% | 242.730,00 |
20.02.2024 | 80,52 | 81,62 | 80,34 | 81,56 | 0,94% | 276.294,00 |
19.02.2024 | 80,14 | 80,92 | 79,58 | 80,80 | 0,60% | 222.024,00 |
16.02.2024 | 79,58 | 80,50 | 79,50 | 80,32 | 0,96% | 295.625,00 |
15.02.2024 | 79,42 | 80,10 | 79,40 | 79,56 | 0,33% | 286.231,00 |
14.02.2024 | 78,10 | 79,36 | 78,10 | 79,30 | 1,04% | 214.262,00 |
13.02.2024 | 79,56 | 79,56 | 77,92 | 78,48 | -1,56% | 314.383,00 |
12.02.2024 | 79,10 | 79,82 | 79,02 | 79,72 | 0,99% | 181.005,00 |
09.02.2024 | 80,40 | 81,20 | 78,70 | 78,94 | -2,33% | 360.800,00 |
08.02.2024 | 80,88 | 81,28 | 80,44 | 80,82 | 0,17% | 227.432,00 |
07.02.2024 | 80,66 | 81,04 | 80,04 | 80,68 | 0,20% | 223.480,00 |
06.02.2024 | 81,06 | 81,24 | 79,72 | 80,52 | -0,15% | 308.450,00 |
05.02.2024 | 80,96 | 81,12 | 80,16 | 80,64 | -0,76% | 290.445,00 |
02.02.2024 | 81,56 | 82,20 | 81,16 | 81,26 | 0,15% | 333.511,00 |
01.02.2024 | 81,86 | 82,06 | 80,48 | 81,14 | -1,36% | 345.971,00 |
31.01.2024 | 81,92 | 82,98 | 81,90 | 82,26 | 0,64% | 433.858,00 |
30.01.2024 | 81,34 | 81,94 | 81,14 | 81,74 | 0,84% | 278.896,00 |
29.01.2024 | 80,04 | 81,06 | 79,74 | 81,06 | 0,92% | 242.849,00 |
26.01.2024 | 79,44 | 81,26 | 79,32 | 80,32 | 1,41% | 351.598,00 |
25.01.2024 | 79,80 | 80,06 | 78,26 | 79,20 | -0,70% | 342.926,00 |
24.01.2024 | 79,82 | 80,00 | 78,26 | 79,76 | 0,43% | 429.329,00 |
23.01.2024 | 81,34 | 81,58 | 79,42 | 79,42 | -2,10% | 345.566,00 |
22.01.2024 | 80,68 | 81,12 | 80,32 | 81,12 | 1,12% | 232.149,00 |
19.01.2024 | 81,30 | 81,60 | 80,22 | 80,22 | -0,96% | 345.680,00 |
18.01.2024 | 80,40 | 81,00 | 79,94 | 81,00 | 1,12% | 286.751,00 |
17.01.2024 | 80,62 | 80,66 | 79,52 | 80,10 | -1,57% | 326.335,00 |
16.01.2024 | 81,28 | 81,86 | 81,00 | 81,38 | -0,73% | 270.222,00 |
15.01.2024 | 82,48 | 82,60 | 81,90 | 81,98 | -0,15% | 147.868,00 |
12.01.2024 | 80,88 | 82,44 | 80,46 | 82,10 | 1,28% | 355.560,00 |
11.01.2024 | 82,42 | 82,42 | 81,06 | 81,06 | -1,19% | 295.326,00 |
10.01.2024 | 82,50 | 82,70 | 82,04 | 82,04 | -0,49% | 305.684,00 |
09.01.2024 | 82,60 | 82,80 | 81,94 | 82,44 | 0,00% | 269.172,00 |
08.01.2024 | 81,60 | 82,62 | 80,94 | 82,44 | 0,96% | 338.646,00 |
05.01.2024 | 81,60 | 81,98 | 80,96 | 81,66 | -0,90% | 257.613,00 |
04.01.2024 | 82,06 | 82,52 | 81,90 | 82,40 | 0,49% | 324.011,00 |
03.01.2024 | 82,56 | 82,94 | 81,56 | 82,00 | -1,18% | 257.297,00 |
02.01.2024 | 83,58 | 84,18 | 82,70 | 82,98 | -0,29% | 303.587,00 |
29.12.2023 | 82,96 | 83,30 | 82,80 | 83,22 | 0,22% | 144.373,00 |
28.12.2023 | 82,98 | 83,30 | 82,72 | 83,04 | 0,17% | 125.676,00 |
27.12.2023 | 82,96 | 83,12 | 82,46 | 82,90 | 0,31% | 151.990,00 |
22.12.2023 | 82,34 | 83,12 | 82,32 | 82,64 | 0,27% | 210.863,00 |
21.12.2023 | 81,84 | 82,58 | 81,78 | 82,42 | 0,66% | 169.932,00 |
20.12.2023 | 82,12 | 82,28 | 81,36 | 81,88 | -0,29% | 247.609,00 |
19.12.2023 | 81,06 | 82,12 | 80,88 | 82,12 | 1,01% | 199.895,00 |
18.12.2023 | 80,78 | 81,80 | 80,50 | 81,30 | 0,32% | 212.103,00 |
15.12.2023 | 81,34 | 81,96 | 80,36 | 81,04 | -0,25% | 1.738.326,00 |
14.12.2023 | 81,62 | 82,12 | 81,00 | 81,24 | 1,32% | 365.631,00 |
13.12.2023 | 79,78 | 80,98 | 79,70 | 80,18 | 0,55% | 286.257,00 |
12.12.2023 | 80,00 | 80,46 | 79,20 | 79,74 | -0,15% | 323.344,00 |
11.12.2023 | 79,24 | 79,92 | 78,90 | 79,86 | 0,86% | 242.835,00 |
08.12.2023 | 79,06 | 79,86 | 78,36 | 79,18 | 0,15% | 352.915,00 |
07.12.2023 | 79,40 | 79,52 | 78,46 | 79,06 | -0,45% | 287.937,00 |
06.12.2023 | 78,76 | 79,62 | 78,10 | 79,42 | 1,35% | 415.631,00 |
05.12.2023 | 77,88 | 78,36 | 75,76 | 78,36 | 0,62% | 637.973,00 |
04.12.2023 | 78,56 | 78,68 | 77,88 | 77,88 | -1,07% | 305.567,00 |
01.12.2023 | 79,60 | 79,70 | 78,46 | 78,72 | -0,71% | 452.209,00 |
30.11.2023 | 77,58 | 79,76 | 77,14 | 79,28 | 2,61% | 1.704.052,00 |
29.11.2023 | 76,90 | 77,36 | 76,74 | 77,26 | 0,78% | 221.963,00 |
28.11.2023 | 77,08 | 77,22 | 76,34 | 76,66 | -0,60% | 308.647,00 |
27.11.2023 | 77,94 | 77,94 | 77,08 | 77,12 | -1,10% | 251.507,00 |
24.11.2023 | 77,66 | 78,02 | 77,48 | 77,98 | 0,54% | 155.625,00 |
23.11.2023 | 77,16 | 77,64 | 77,16 | 77,56 | 0,39% | 103.779,00 |
22.11.2023 | 76,92 | 77,26 | 76,66 | 77,26 | 0,78% | 151.622,00 |
21.11.2023 | 76,56 | 76,80 | 76,16 | 76,66 | -0,08% | 188.434,00 |
20.11.2023 | 76,50 | 77,12 | 76,22 | 76,72 | 0,60% | 269.697,00 |
17.11.2023 | 76,36 | 76,78 | 76,06 | 76,26 | 0,53% | 318.854,00 |
16.11.2023 | 75,48 | 76,46 | 75,44 | 75,86 | 0,24% | 288.604,00 |
15.11.2023 | 74,92 | 76,48 | 74,58 | 75,68 | 0,67% | 305.973,00 |
14.11.2023 | 73,38 | 75,42 | 73,16 | 75,18 | 2,65% | 321.086,00 |
13.11.2023 | 71,90 | 73,24 | 71,32 | 73,24 | 2,15% | 276.024,00 |
10.11.2023 | 71,36 | 73,50 | 71,06 | 71,70 | -0,03% | 663.882,00 |
09.11.2023 | 67,80 | 72,42 | 67,58 | 71,72 | 1,56% | 599.014,00 |
08.11.2023 | 69,86 | 70,88 | 68,76 | 70,62 | 0,71% | 275.009,00 |
07.11.2023 | 69,94 | 70,34 | 69,50 | 70,12 | -0,06% | 367.453,00 |