50,990€
-1,07%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 52,26 | 52,52 | 51,22 | 51,25 | -2,05% | 440,00 |
| 08.09.2025 | 51,94 | 52,37 | 51,44 | 52,32 | 0,46% | 160,00 |
| 05.09.2025 | 51,76 | 52,08 | 51,76 | 52,08 | 1,01% | 62,00 |
| 04.09.2025 | 51,66 | 51,68 | 51,56 | 51,56 | -0,42% | 105,00 |
| 03.09.2025 | 51,48 | 51,90 | 51,38 | 51,78 | 0,12% | 309,00 |
| 02.09.2025 | 52,52 | 52,52 | 51,40 | 51,72 | -1,64% | 383,00 |
| 01.09.2025 | 53,14 | 53,14 | 52,58 | 52,58 | -0,68% | 82,00 |
| 29.08.2025 | 53,70 | 53,70 | 52,94 | 52,94 | -2,65% | 240,00 |
| 28.08.2025 | 53,72 | 54,44 | 53,72 | 54,38 | 0,89% | 66,00 |
| 27.08.2025 | 54,08 | 54,08 | 53,90 | 53,90 | -0,44% | 100,00 |
| 26.08.2025 | 54,14 | 54,14 | 54,14 | 54,14 | -1,46% | - |
| 25.08.2025 | 54,90 | 54,94 | 54,90 | 54,94 | 0,73% | 55,00 |
| 22.08.2025 | 53,76 | 54,54 | 53,76 | 54,54 | 0,26% | 1,00 |
| 21.08.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,07% | - |
| 20.08.2025 | 55,04 | 55,04 | 54,36 | 54,36 | 0,11% | 300,00 |
| 19.08.2025 | 53,82 | 54,30 | 53,82 | 54,30 | 0,44% | 60,00 |
| 18.08.2025 | 54,78 | 54,78 | 54,06 | 54,06 | -1,17% | 135,00 |
| 15.08.2025 | 54,32 | 54,70 | 54,32 | 54,70 | 0,55% | 40,00 |
| 14.08.2025 | 54,60 | 54,96 | 53,64 | 54,40 | -1,23% | 174,00 |
| 13.08.2025 | 55,30 | 55,30 | 53,94 | 55,08 | -0,11% | 1.051,00 |
| 12.08.2025 | 55,18 | 55,18 | 55,14 | 55,14 | -0,36% | 194,00 |
| 11.08.2025 | 56,04 | 56,04 | 55,34 | 55,34 | -1,00% | 340,00 |
| 08.08.2025 | 55,40 | 55,90 | 55,40 | 55,90 | 0,90% | 50,00 |
| 07.08.2025 | 54,08 | 55,42 | 54,08 | 55,40 | 2,14% | 131,00 |
| 06.08.2025 | 54,88 | 54,88 | 54,24 | 54,24 | -1,17% | 170,00 |
| 05.08.2025 | 53,70 | 54,88 | 53,70 | 54,88 | 2,31% | 703,00 |
| 04.08.2025 | 53,56 | 53,78 | 53,56 | 53,64 | -0,78% | 6,00 |
| 01.08.2025 | 54,22 | 54,22 | 54,06 | 54,06 | -0,73% | 447,00 |
| 31.07.2025 | 55,32 | 55,32 | 54,46 | 54,46 | -2,54% | 150,00 |
| 30.07.2025 | 56,48 | 56,48 | 55,88 | 55,88 | -2,00% | 400,00 |
| 29.07.2025 | 56,92 | 57,02 | 56,92 | 57,02 | 0,04% | 300,00 |
| 28.07.2025 | 57,40 | 57,40 | 57,00 | 57,00 | 0,00% | 100,00 |
| 25.07.2025 | 56,68 | 57,00 | 56,68 | 57,00 | 0,74% | 60,00 |
| 24.07.2025 | 57,42 | 57,64 | 56,58 | 56,58 | -1,60% | 391,00 |
| 23.07.2025 | 56,22 | 57,90 | 56,22 | 57,50 | 2,75% | 781,00 |
| 22.07.2025 | 55,16 | 55,96 | 55,14 | 55,96 | -0,29% | 92,00 |
| 21.07.2025 | 55,76 | 56,12 | 55,76 | 56,12 | 1,78% | 100,00 |
| 18.07.2025 | 55,14 | 55,14 | 55,14 | 55,14 | -0,29% | - |
| 17.07.2025 | 55,42 | 55,42 | 55,30 | 55,30 | 0,11% | 10,00 |
| 16.07.2025 | 54,96 | 55,24 | 54,96 | 55,24 | 0,18% | 197,00 |
| 15.07.2025 | 55,14 | 55,14 | 55,14 | 55,14 | 0,18% | - |
| 14.07.2025 | 54,10 | 55,50 | 54,10 | 55,04 | -0,83% | 646,00 |
| 11.07.2025 | 57,78 | 57,78 | 55,50 | 55,50 | -2,29% | 635,00 |
| 10.07.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -1,22% | - |
| 09.07.2025 | 56,38 | 57,62 | 56,38 | 57,50 | 1,63% | 990,00 |
| 08.07.2025 | 55,18 | 56,58 | 55,10 | 56,58 | 2,24% | 650,00 |
| 07.07.2025 | 56,00 | 56,00 | 55,20 | 55,34 | -2,50% | 935,00 |
| 04.07.2025 | 56,76 | 56,76 | 56,76 | 56,76 | -1,18% | - |
| 03.07.2025 | 56,34 | 58,14 | 56,34 | 57,44 | 0,24% | 1.689,00 |
| 02.07.2025 | 56,64 | 57,46 | 56,64 | 57,30 | 0,99% | 35,00 |
| 01.07.2025 | 56,22 | 56,74 | 55,80 | 56,74 | 0,75% | 1.701,00 |
| 30.06.2025 | 58,44 | 58,76 | 56,32 | 56,32 | -2,63% | 635,00 |
| 27.06.2025 | 57,86 | 57,86 | 57,84 | 57,84 | 2,23% | 5,00 |
| 26.06.2025 | 56,58 | 56,58 | 56,58 | 56,58 | 0,21% | - |
| 25.06.2025 | 56,66 | 57,08 | 56,46 | 56,46 | -0,88% | 118,00 |
| 24.06.2025 | 57,50 | 57,50 | 56,96 | 56,96 | 1,71% | 108,00 |
| 23.06.2025 | 57,36 | 57,36 | 56,00 | 56,00 | -3,48% | 35,00 |
| 20.06.2025 | 57,80 | 58,02 | 57,80 | 58,02 | 0,03% | 100,00 |
| 19.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -2,46% | 200,00 |
| 18.06.2025 | 59,46 | 59,46 | 59,46 | 59,46 | -1,13% | - |
| 17.06.2025 | 59,04 | 60,14 | 59,04 | 60,14 | 0,27% | 1,00 |
| 16.06.2025 | 58,64 | 59,98 | 58,64 | 59,98 | 0,00% | 550,00 |
| 13.06.2025 | 60,34 | 60,34 | 59,98 | 59,98 | -0,99% | 335,00 |
| 12.06.2025 | 60,58 | 60,58 | 60,58 | 60,58 | -0,46% | 100,00 |
| 11.06.2025 | 60,58 | 61,32 | 60,58 | 60,86 | -0,26% | 205,00 |
| 10.06.2025 | 61,02 | 61,02 | 61,02 | 61,02 | -0,13% | - |
| 09.06.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 0,56% | 350,00 |
| 06.06.2025 | 60,24 | 60,98 | 60,24 | 60,76 | 0,43% | 3.199,00 |
| 05.06.2025 | 59,92 | 61,00 | 59,92 | 60,50 | 2,30% | 26,00 |
| 04.06.2025 | 59,14 | 59,14 | 59,14 | 59,14 | 0,24% | - |
| 03.06.2025 | 58,70 | 59,00 | 58,20 | 59,00 | 0,27% | 110,00 |
| 02.06.2025 | 59,52 | 59,52 | 58,84 | 58,84 | -1,47% | 7.015,00 |
| 30.05.2025 | 59,44 | 60,20 | 59,44 | 59,72 | -0,47% | 738,00 |
| 29.05.2025 | 60,28 | 60,28 | 60,00 | 60,00 | 0,40% | 1,00 |
| 28.05.2025 | 59,52 | 59,76 | 59,52 | 59,76 | 0,54% | 200,00 |
| 27.05.2025 | 58,04 | 59,44 | 58,04 | 59,44 | 3,09% | 300,00 |
| 26.05.2025 | 57,48 | 57,66 | 57,48 | 57,66 | 1,66% | 50,00 |
| 23.05.2025 | 57,20 | 57,78 | 56,18 | 56,72 | -5,72% | 1.403,00 |
| 22.05.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -0,56% | - |
| 21.05.2025 | 59,82 | 60,50 | 59,26 | 60,50 | 0,83% | 3.513,00 |
| 20.05.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,03% | - |
| 19.05.2025 | 60,20 | 60,20 | 59,78 | 59,98 | -0,46% | 325,00 |
| 16.05.2025 | 60,26 | 60,26 | 60,26 | 60,26 | -0,40% | 125,00 |
| 15.05.2025 | 60,92 | 60,92 | 60,50 | 60,50 | -0,66% | 131,00 |
| 14.05.2025 | 61,00 | 62,30 | 59,60 | 60,90 | -2,81% | 1.052,00 |
| 13.05.2025 | 62,20 | 62,66 | 62,20 | 62,66 | 1,06% | 150,00 |
| 12.05.2025 | 60,78 | 62,00 | 60,78 | 62,00 | 2,41% | 8,00 |
| 09.05.2025 | 59,46 | 60,54 | 59,46 | 60,54 | 1,51% | 341,00 |
| 08.05.2025 | 59,42 | 59,64 | 58,84 | 59,64 | 0,64% | 193,00 |
| 07.05.2025 | 59,26 | 59,26 | 59,26 | 59,26 | -0,34% | - |
| 06.05.2025 | 59,16 | 59,46 | 58,40 | 59,46 | 0,37% | 29,00 |
| 05.05.2025 | 59,24 | 59,24 | 59,24 | 59,24 | 0,14% | 20,00 |
| 02.05.2025 | 58,58 | 59,16 | 58,58 | 59,16 | 2,42% | 29,00 |
| 30.04.2025 | 57,58 | 57,96 | 57,58 | 57,76 | 0,59% | 143,00 |
| 29.04.2025 | 57,42 | 57,42 | 57,42 | 57,42 | -1,51% | - |
| 28.04.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 0,52% | 14,00 |
| 25.04.2025 | 56,02 | 58,10 | 56,02 | 58,00 | 4,28% | 2.545,00 |
| 24.04.2025 | 56,46 | 56,46 | 54,74 | 55,62 | -0,96% | 31,00 |
| 23.04.2025 | 55,92 | 56,16 | 55,92 | 56,16 | 1,67% | 50,00 |
| 22.04.2025 | 55,24 | 55,24 | 55,24 | 55,24 | -0,40% | - |