50,920€
2,43%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 50,48 | 51,60 | 50,36 | 51,45 | 3,50% | 50,00 |
| 13.01.2026 | 49,71 | 49,71 | 49,71 | 49,71 | -0,54% | 40,00 |
| 12.01.2026 | 49,77 | 49,98 | 49,76 | 49,98 | -0,02% | 249,00 |
| 09.01.2026 | 49,19 | 49,99 | 49,19 | 49,99 | 2,02% | 600,00 |
| 08.01.2026 | 49,06 | 49,06 | 49,00 | 49,00 | -0,65% | 350,00 |
| 07.01.2026 | 49,32 | 49,66 | 49,32 | 49,32 | 1,75% | 3.385,00 |
| 06.01.2026 | 48,67 | 48,67 | 48,44 | 48,47 | -0,59% | 500,00 |
| 05.01.2026 | 49,89 | 49,89 | 48,76 | 48,76 | -1,14% | 94,00 |
| 02.01.2026 | 49,99 | 49,99 | 49,32 | 49,32 | 0,22% | 1.424,00 |
| 30.12.2025 | 49,21 | 49,21 | 49,21 | 49,21 | -0,97% | - |
| 29.12.2025 | 48,72 | 49,69 | 48,72 | 49,69 | 0,93% | 514,00 |
| 23.12.2025 | 49,33 | 49,33 | 49,23 | 49,23 | -0,87% | 1.879,00 |
| 22.12.2025 | 49,66 | 49,66 | 49,66 | 49,66 | 0,40% | - |
| 19.12.2025 | 49,35 | 49,63 | 49,35 | 49,46 | -0,14% | 3.113,00 |
| 18.12.2025 | 49,68 | 49,68 | 49,53 | 49,53 | 0,41% | 2,00 |
| 17.12.2025 | 49,53 | 49,53 | 49,33 | 49,33 | -0,94% | 410,00 |
| 16.12.2025 | 48,63 | 50,10 | 48,63 | 49,80 | -0,16% | 888,00 |
| 15.12.2025 | 50,54 | 50,54 | 49,82 | 49,88 | -1,73% | 393,00 |
| 12.12.2025 | 49,77 | 50,76 | 49,77 | 50,76 | 1,52% | 130,00 |
| 11.12.2025 | 47,45 | 50,02 | 47,45 | 50,00 | 4,17% | 250,00 |
| 10.12.2025 | 48,00 | 48,00 | 47,71 | 48,00 | -0,41% | 916,00 |
| 09.12.2025 | 48,49 | 48,49 | 48,20 | 48,20 | -0,70% | 60,00 |
| 08.12.2025 | 49,37 | 49,37 | 48,54 | 48,54 | -0,94% | 35,00 |
| 05.12.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,27% | - |
| 04.12.2025 | 48,87 | 48,87 | 48,87 | 48,87 | -0,20% | - |
| 03.12.2025 | 48,97 | 48,97 | 48,97 | 48,97 | -0,06% | - |
| 02.12.2025 | 49,81 | 49,81 | 49,00 | 49,00 | -0,28% | 2,00 |
| 01.12.2025 | 49,14 | 49,14 | 49,14 | 49,14 | -0,47% | - |
| 28.11.2025 | 49,35 | 49,37 | 49,35 | 49,37 | -0,28% | 20,00 |
| 27.11.2025 | 48,75 | 49,51 | 48,75 | 49,51 | -0,96% | 450,00 |
| 26.11.2025 | 49,69 | 49,99 | 49,69 | 49,99 | 0,66% | 10,00 |
| 25.11.2025 | 48,76 | 49,74 | 48,76 | 49,66 | 0,75% | 769,00 |
| 24.11.2025 | 49,29 | 49,29 | 49,29 | 49,29 | 4,16% | 10,00 |
| 21.11.2025 | 47,32 | 47,32 | 47,32 | 47,32 | -2,11% | - |
| 20.11.2025 | 48,34 | 48,34 | 48,34 | 48,34 | 1,75% | - |
| 19.11.2025 | 47,51 | 47,51 | 47,51 | 47,51 | -0,42% | 25,00 |
| 18.11.2025 | 47,85 | 47,85 | 47,71 | 47,71 | -1,47% | 102,00 |
| 17.11.2025 | 49,01 | 49,01 | 48,42 | 48,42 | -1,82% | 1.700,00 |
| 14.11.2025 | 49,76 | 49,76 | 49,32 | 49,32 | -1,04% | 270,00 |
| 13.11.2025 | 49,20 | 50,02 | 49,20 | 49,84 | 0,91% | 1.121,00 |
| 12.11.2025 | 47,86 | 49,42 | 47,86 | 49,39 | 5,06% | 275,00 |
| 11.11.2025 | 46,39 | 47,01 | 46,39 | 47,01 | 1,03% | 35,00 |
| 10.11.2025 | 46,53 | 46,53 | 46,53 | 46,53 | 1,57% | - |
| 07.11.2025 | 46,14 | 46,49 | 45,81 | 45,81 | -1,42% | 88,00 |
| 06.11.2025 | 47,83 | 48,00 | 45,90 | 46,47 | -0,71% | 1.767,00 |
| 05.11.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,40% | - |
| 04.11.2025 | 47,29 | 47,45 | 46,99 | 46,99 | -1,36% | 131,00 |
| 03.11.2025 | 48,08 | 48,19 | 47,64 | 47,64 | -1,37% | 372,00 |
| 31.10.2025 | 48,28 | 48,58 | 48,28 | 48,30 | -0,45% | 835,00 |
| 30.10.2025 | 48,11 | 48,52 | 48,11 | 48,52 | 0,04% | 100,00 |
| 29.10.2025 | 48,57 | 49,06 | 48,50 | 48,50 | -1,06% | 565,00 |
| 28.10.2025 | 49,03 | 49,03 | 48,68 | 49,02 | -0,65% | 69,00 |
| 27.10.2025 | 50,46 | 50,46 | 49,01 | 49,34 | -2,14% | 484,00 |
| 24.10.2025 | 50,42 | 50,42 | 50,42 | 50,42 | -0,40% | - |
| 23.10.2025 | 50,72 | 50,72 | 50,62 | 50,62 | 0,32% | 100,00 |
| 22.10.2025 | 50,46 | 50,46 | 50,46 | 50,46 | 0,84% | - |
| 21.10.2025 | 50,04 | 50,04 | 50,04 | 50,04 | -0,32% | - |
| 20.10.2025 | 49,67 | 50,42 | 49,67 | 50,20 | 4,41% | 751,00 |
| 17.10.2025 | 48,08 | 48,08 | 48,08 | 48,08 | -0,52% | - |
| 16.10.2025 | 47,88 | 48,33 | 47,88 | 48,33 | 0,77% | 2,00 |
| 15.10.2025 | 47,47 | 47,96 | 47,41 | 47,96 | 0,78% | 65,00 |
| 14.10.2025 | 47,70 | 48,32 | 47,59 | 47,59 | -2,86% | 60,00 |
| 13.10.2025 | 49,53 | 49,53 | 48,88 | 48,99 | -0,69% | 644,00 |
| 10.10.2025 | 49,63 | 50,00 | 49,17 | 49,33 | -4,03% | 2.122,00 |
| 09.10.2025 | 51,88 | 52,10 | 51,30 | 51,40 | -2,50% | 2.163,00 |
| 08.10.2025 | 52,72 | 52,72 | 52,72 | 52,72 | -0,04% | - |
| 07.10.2025 | 52,38 | 52,74 | 51,80 | 52,74 | 0,11% | 198,00 |
| 06.10.2025 | 53,62 | 53,62 | 52,68 | 52,68 | -1,83% | 175,00 |
| 03.10.2025 | 53,00 | 53,66 | 53,00 | 53,66 | 1,82% | 40,00 |
| 02.10.2025 | 52,54 | 52,90 | 52,54 | 52,70 | 1,78% | 614,00 |
| 01.10.2025 | 50,74 | 51,78 | 50,74 | 51,78 | 2,01% | 210,00 |
| 30.09.2025 | 50,18 | 50,76 | 50,18 | 50,76 | 0,75% | 7,00 |
| 29.09.2025 | 51,08 | 51,08 | 50,38 | 50,38 | 1,47% | 261,00 |
| 26.09.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -0,86% | - |
| 25.09.2025 | 50,76 | 50,76 | 50,08 | 50,08 | -1,73% | 350,00 |
| 24.09.2025 | 50,96 | 50,96 | 50,96 | 50,96 | -0,62% | - |
| 23.09.2025 | 50,14 | 51,28 | 50,14 | 51,28 | 1,63% | 1.070,00 |
| 22.09.2025 | 51,04 | 51,04 | 50,46 | 50,46 | -0,16% | 140,00 |
| 19.09.2025 | 50,34 | 50,54 | 50,34 | 50,54 | 0,04% | 250,00 |
| 18.09.2025 | 50,20 | 50,52 | 50,20 | 50,52 | 1,08% | 190,00 |
| 17.09.2025 | 50,34 | 50,34 | 49,98 | 49,98 | -1,46% | 35,00 |
| 16.09.2025 | 50,46 | 50,72 | 50,46 | 50,72 | -0,16% | 3,00 |
| 15.09.2025 | 50,56 | 50,80 | 50,56 | 50,80 | 0,16% | 200,00 |
| 12.09.2025 | 50,72 | 50,72 | 50,72 | 50,72 | 0,20% | - |
| 11.09.2025 | 50,46 | 50,62 | 50,28 | 50,62 | 0,64% | 171,00 |
| 10.09.2025 | 51,04 | 51,18 | 50,30 | 50,30 | -1,37% | 194,00 |
| 09.09.2025 | 52,26 | 52,26 | 51,00 | 51,00 | -1,05% | 640,00 |
| 08.09.2025 | 51,90 | 51,90 | 51,54 | 51,54 | -1,04% | 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% | - |