58,300€
-1,02%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 58,12 | 58,65 | 57,72 | 58,28 | -1,05% | 8,00 |
| 30.12.2024 | 59,16 | 59,16 | 58,90 | 58,90 | 0,31% | 37,00 |
| 27.12.2024 | 57,34 | 58,72 | 57,34 | 58,72 | 1,91% | 1.975,00 |
| 23.12.2024 | 57,46 | 57,62 | 57,46 | 57,62 | 0,03% | 2.257,00 |
| 20.12.2024 | 56,98 | 57,60 | 56,98 | 57,60 | 0,42% | 1.769,00 |
| 19.12.2024 | 57,02 | 57,36 | 56,98 | 57,36 | -1,10% | 198,00 |
| 18.12.2024 | 58,10 | 58,10 | 57,74 | 58,00 | -3,94% | 16,00 |
| 17.12.2024 | 60,38 | 60,38 | 60,38 | 60,38 | -1,18% | - |
| 16.12.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -0,91% | 100,00 |
| 13.12.2024 | 61,40 | 61,66 | 61,40 | 61,66 | 0,36% | 30,00 |
| 12.12.2024 | 62,24 | 62,24 | 61,44 | 61,44 | -1,35% | 66,00 |
| 11.12.2024 | 61,90 | 62,28 | 61,90 | 62,28 | 0,84% | 2.600,00 |
| 10.12.2024 | 62,00 | 62,00 | 61,56 | 61,76 | -0,42% | 369,00 |
| 09.12.2024 | 61,16 | 62,02 | 61,16 | 62,02 | 1,41% | 200,00 |
| 06.12.2024 | 60,56 | 61,58 | 60,56 | 61,16 | 0,49% | 598,00 |
| 05.12.2024 | 60,38 | 60,86 | 60,38 | 60,86 | -0,20% | 60,00 |
| 04.12.2024 | 60,74 | 60,98 | 60,74 | 60,98 | -0,23% | 65,00 |
| 03.12.2024 | 61,12 | 61,12 | 61,12 | 61,12 | -0,20% | - |
| 02.12.2024 | 60,94 | 61,24 | 60,94 | 61,24 | 0,33% | 116,00 |
| 29.11.2024 | 61,66 | 61,66 | 61,04 | 61,04 | -1,10% | 600,00 |
| 28.11.2024 | 62,12 | 62,66 | 61,66 | 61,72 | 0,00% | 616,00 |
| 27.11.2024 | 60,70 | 61,76 | 60,70 | 61,72 | 1,18% | 2.640,00 |
| 26.11.2024 | 60,94 | 61,00 | 60,94 | 61,00 | -0,36% | 20,00 |
| 25.11.2024 | 60,76 | 61,38 | 60,76 | 61,22 | 0,33% | 121,00 |
| 22.11.2024 | 59,30 | 61,02 | 59,30 | 61,02 | 4,74% | 156,00 |
| 21.11.2024 | 59,87 | 60,23 | 57,96 | 58,26 | -0,65% | - |
| 20.11.2024 | 58,30 | 58,64 | 58,30 | 58,64 | -1,08% | 200,00 |
| 19.11.2024 | 59,28 | 59,28 | 59,28 | 59,28 | -0,37% | - |
| 18.11.2024 | 59,90 | 59,90 | 59,44 | 59,50 | -0,34% | 633,00 |
| 15.11.2024 | 57,72 | 60,60 | 57,72 | 59,70 | 2,30% | 980,00 |
| 14.11.2024 | 57,56 | 58,36 | 57,56 | 58,36 | 0,55% | 86,00 |
| 13.11.2024 | 55,90 | 58,04 | 55,90 | 58,04 | 2,47% | 400,00 |
| 12.11.2024 | 59,66 | 59,66 | 55,56 | 56,64 | -7,90% | 1.606,00 |
| 11.11.2024 | 61,04 | 61,50 | 61,04 | 61,50 | 0,52% | 150,00 |
| 08.11.2024 | 61,36 | 61,36 | 61,18 | 61,18 | -2,46% | 1.750,00 |
| 07.11.2024 | 60,26 | 62,72 | 60,26 | 62,72 | 1,13% | 100,00 |
| 06.11.2024 | 60,62 | 62,02 | 60,62 | 62,02 | 2,65% | 35,00 |
| 05.11.2024 | 60,30 | 60,42 | 60,30 | 60,42 | -0,17% | 2,00 |
| 04.11.2024 | 60,32 | 60,52 | 60,32 | 60,52 | 1,41% | 96,00 |
| 01.11.2024 | 59,68 | 59,68 | 59,68 | 59,68 | 0,24% | 1,00 |
| 31.10.2024 | 59,60 | 59,60 | 59,54 | 59,54 | -0,20% | 5,00 |
| 30.10.2024 | 60,08 | 60,08 | 59,56 | 59,66 | -1,39% | 1.460,00 |
| 29.10.2024 | 61,24 | 61,24 | 60,50 | 60,50 | -1,79% | 240,00 |
| 28.10.2024 | 61,60 | 61,76 | 61,58 | 61,60 | 0,00% | 128,00 |
| 25.10.2024 | 61,38 | 61,60 | 61,34 | 61,60 | -0,32% | 135,00 |
| 24.10.2024 | 61,36 | 61,80 | 61,36 | 61,80 | -0,13% | 30,00 |
| 23.10.2024 | 62,08 | 62,08 | 61,88 | 61,88 | -0,74% | 290,00 |
| 22.10.2024 | 63,34 | 63,34 | 62,06 | 62,34 | -3,38% | 627,00 |
| 21.10.2024 | 64,44 | 64,52 | 64,44 | 64,52 | 1,22% | 350,00 |
| 18.10.2024 | 63,74 | 63,74 | 63,74 | 63,74 | 0,76% | - |
| 17.10.2024 | 63,76 | 63,76 | 62,76 | 63,26 | -1,77% | 358,00 |
| 16.10.2024 | 64,40 | 64,40 | 64,40 | 64,40 | -0,49% | - |
| 15.10.2024 | 64,98 | 64,98 | 64,72 | 64,72 | -1,04% | 130,00 |
| 14.10.2024 | 65,16 | 65,48 | 65,16 | 65,40 | 0,65% | 912,00 |
| 11.10.2024 | 64,98 | 64,98 | 64,98 | 64,98 | 0,31% | - |
| 10.10.2024 | 64,78 | 64,78 | 64,78 | 64,78 | 0,50% | - |
| 09.10.2024 | 64,46 | 64,46 | 64,46 | 64,46 | -1,68% | - |
| 08.10.2024 | 65,54 | 65,56 | 65,54 | 65,56 | -0,76% | 25,00 |
| 07.10.2024 | 66,60 | 66,60 | 66,06 | 66,06 | -0,27% | 25,00 |
| 04.10.2024 | 66,30 | 66,30 | 65,96 | 66,24 | -0,36% | 79,00 |
| 03.10.2024 | 66,44 | 66,48 | 66,44 | 66,48 | 0,54% | 150,00 |
| 02.10.2024 | 67,18 | 67,18 | 66,00 | 66,12 | -1,84% | 210,00 |
| 01.10.2024 | 67,30 | 67,36 | 67,00 | 67,36 | -0,12% | 576,00 |
| 30.09.2024 | 67,44 | 67,44 | 67,44 | 67,44 | 0,09% | 160,00 |
| 27.09.2024 | 63,34 | 67,38 | 63,34 | 67,38 | 9,53% | 1.395,00 |
| 26.09.2024 | 61,52 | 61,52 | 61,52 | 61,52 | 0,20% | - |
| 25.09.2024 | 61,78 | 61,78 | 61,40 | 61,40 | -1,92% | 158,00 |
| 24.09.2024 | 61,62 | 62,60 | 61,62 | 62,60 | 1,46% | 1.080,00 |
| 23.09.2024 | 61,74 | 61,84 | 61,66 | 61,70 | -0,45% | 103,00 |
| 20.09.2024 | 65,14 | 65,14 | 61,98 | 61,98 | -3,40% | 50,00 |
| 19.09.2024 | 63,82 | 64,16 | 63,82 | 64,16 | -0,40% | 113,00 |
| 18.09.2024 | 64,42 | 64,42 | 64,42 | 64,42 | 0,06% | - |
| 17.09.2024 | 63,72 | 64,72 | 63,72 | 64,38 | -0,06% | 261,00 |
| 16.09.2024 | 64,76 | 64,76 | 64,42 | 64,42 | -0,89% | 300,00 |
| 13.09.2024 | 64,38 | 65,00 | 64,38 | 65,00 | 2,17% | 50,00 |
| 12.09.2024 | 63,98 | 63,98 | 63,62 | 63,62 | -0,87% | 50,00 |
| 11.09.2024 | 64,18 | 64,18 | 64,18 | 64,18 | -0,09% | - |
| 10.09.2024 | 64,84 | 64,84 | 64,20 | 64,24 | -1,17% | 53,00 |
| 09.09.2024 | 64,20 | 65,00 | 64,20 | 65,00 | -0,21% | 12,00 |
| 06.09.2024 | 65,14 | 65,14 | 65,14 | 65,14 | -2,16% | - |
| 05.09.2024 | 66,58 | 66,58 | 66,58 | 66,58 | -0,42% | - |
| 04.09.2024 | 66,32 | 66,86 | 66,32 | 66,86 | -2,08% | 595,00 |
| 03.09.2024 | 67,22 | 68,28 | 67,22 | 68,28 | 1,79% | 150,00 |
| 02.09.2024 | 67,08 | 67,08 | 67,08 | 67,08 | -0,65% | - |
| 30.08.2024 | 67,02 | 67,52 | 67,02 | 67,52 | 0,78% | 5,00 |
| 29.08.2024 | 67,20 | 67,20 | 67,00 | 67,00 | 0,63% | 1,00 |
| 28.08.2024 | 66,16 | 66,58 | 66,16 | 66,58 | 2,37% | 308,00 |
| 27.08.2024 | 65,04 | 65,04 | 65,04 | 65,04 | 0,00% | - |
| 26.08.2024 | 65,08 | 65,08 | 65,00 | 65,04 | 1,59% | 90,00 |
| 23.08.2024 | 64,02 | 64,02 | 64,02 | 64,02 | -1,39% | - |
| 22.08.2024 | 64,92 | 64,92 | 64,92 | 64,92 | 0,53% | - |
| 21.08.2024 | 64,08 | 64,58 | 64,08 | 64,58 | 0,50% | 412,00 |
| 20.08.2024 | 64,10 | 64,26 | 64,10 | 64,26 | 0,03% | 11,00 |
| 19.08.2024 | 63,12 | 64,24 | 63,12 | 64,24 | 1,07% | 85,00 |
| 16.08.2024 | 63,44 | 63,56 | 63,44 | 63,56 | -0,06% | 160,00 |
| 15.08.2024 | 63,12 | 63,60 | 63,12 | 63,60 | 0,79% | 331,00 |
| 14.08.2024 | 64,24 | 64,24 | 63,10 | 63,10 | -0,57% | 70,00 |
| 13.08.2024 | 61,00 | 63,46 | 61,00 | 63,46 | 6,48% | 4.852,00 |
| 12.08.2024 | 63,60 | 63,60 | 59,60 | 59,60 | -6,14% | 460,00 |
| 09.08.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -0,09% | - |