60,770€
0,55%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 60,37 | 60,92 | 60,24 | 60,79 | 0,48% | - |
| 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% | - |
| 17.04.2025 | 55,72 | 55,72 | 55,36 | 55,46 | -1,49% | 1.200,00 |
| 16.04.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -0,92% | - |
| 15.04.2025 | 56,26 | 56,82 | 56,26 | 56,82 | 0,82% | 435,00 |
| 14.04.2025 | 55,72 | 56,58 | 55,72 | 56,36 | 3,79% | 149,00 |
| 11.04.2025 | 54,10 | 54,30 | 54,10 | 54,30 | -0,40% | 400,00 |
| 10.04.2025 | 58,32 | 58,32 | 54,52 | 54,52 | -2,29% | 376,00 |
| 09.04.2025 | 53,24 | 55,80 | 52,70 | 55,80 | 1,97% | 247,00 |
| 08.04.2025 | 55,86 | 55,86 | 54,56 | 54,72 | -0,80% | 86,00 |
| 07.04.2025 | 53,22 | 55,82 | 52,40 | 55,16 | -0,33% | 235,00 |
| 04.04.2025 | 58,02 | 58,02 | 55,28 | 55,34 | -4,42% | 266,00 |
| 03.04.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -1,33% | - |
| 02.04.2025 | 58,68 | 58,68 | 58,68 | 58,68 | -1,81% | - |
| 01.04.2025 | 59,76 | 59,76 | 59,76 | 59,76 | 0,54% | - |
| 31.03.2025 | 61,26 | 61,28 | 59,44 | 59,44 | -4,96% | 101,00 |
| 28.03.2025 | 62,20 | 62,54 | 62,20 | 62,54 | -0,19% | 205,00 |
| 27.03.2025 | 61,90 | 62,66 | 61,58 | 62,66 | 0,51% | 258,00 |
| 26.03.2025 | 62,72 | 62,72 | 62,16 | 62,34 | -1,64% | 76,00 |
| 25.03.2025 | 63,38 | 63,38 | 63,38 | 63,38 | -0,09% | - |
| 24.03.2025 | 63,64 | 63,64 | 63,44 | 63,44 | -0,16% | 1,00 |
| 21.03.2025 | 63,54 | 63,54 | 63,54 | 63,54 | -0,47% | - |
| 20.03.2025 | 65,32 | 65,32 | 63,84 | 63,84 | -2,53% | 75,00 |
| 19.03.2025 | 66,28 | 66,28 | 65,50 | 65,50 | -0,97% | 100,00 |
| 18.03.2025 | 65,22 | 66,24 | 65,22 | 66,14 | 1,29% | 2,00 |
| 17.03.2025 | 64,78 | 65,30 | 64,78 | 65,30 | 2,80% | 285,00 |
| 14.03.2025 | 63,52 | 63,52 | 63,52 | 63,52 | -0,56% | - |
| 13.03.2025 | 65,58 | 65,58 | 63,88 | 63,88 | 2,01% | 723,00 |
| 12.03.2025 | 62,32 | 62,62 | 62,32 | 62,62 | -4,25% | 100,00 |
| 10.03.2025 | 66,80 | 66,80 | 65,00 | 65,40 | -1,77% | 526,00 |
| 07.03.2025 | 67,72 | 67,72 | 66,50 | 66,58 | -0,48% | 391,00 |
| 06.03.2025 | 66,48 | 66,90 | 66,48 | 66,90 | 0,84% | 62,00 |
| 05.03.2025 | 62,84 | 66,34 | 62,84 | 66,34 | 5,20% | 1,00 |
| 04.03.2025 | 64,32 | 64,32 | 62,36 | 63,06 | -2,95% | 2.075,00 |
| 03.03.2025 | 64,00 | 65,10 | 64,00 | 64,98 | 3,14% | 16,00 |
| 28.02.2025 | 63,36 | 63,36 | 63,00 | 63,00 | -1,13% | 43,00 |
| 27.02.2025 | 64,62 | 64,62 | 63,72 | 63,72 | -1,64% | 1,00 |
| 26.02.2025 | 63,58 | 64,78 | 63,58 | 64,78 | 1,50% | 141,00 |
| 25.02.2025 | 64,02 | 64,02 | 63,66 | 63,82 | -0,16% | 120,00 |
| 24.02.2025 | 63,64 | 63,92 | 63,64 | 63,92 | 1,62% | 40,00 |
| 21.02.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -1,56% | - |
| 20.02.2025 | 62,56 | 63,90 | 62,56 | 63,90 | 1,88% | 374,00 |
| 19.02.2025 | 64,82 | 64,82 | 62,72 | 62,72 | -2,64% | 383,00 |
| 18.02.2025 | 64,44 | 64,44 | 64,42 | 64,42 | -0,15% | 50,00 |
| 17.02.2025 | 64,34 | 64,52 | 63,96 | 64,52 | -0,86% | 1.656,00 |
| 14.02.2025 | 64,48 | 65,08 | 64,48 | 65,08 | 0,37% | 20,00 |
| 13.02.2025 | 62,86 | 64,84 | 62,86 | 64,84 | 4,18% | 1.398,00 |
| 12.02.2025 | 62,08 | 62,42 | 62,08 | 62,24 | 0,58% | 210,00 |
| 11.02.2025 | 61,92 | 61,92 | 61,80 | 61,88 | 0,16% | 266,00 |
| 10.02.2025 | 61,70 | 61,78 | 61,70 | 61,78 | -1,50% | 111,00 |
| 07.02.2025 | 62,32 | 62,72 | 62,32 | 62,72 | 3,16% | 2,00 |
| 06.02.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 0,63% | - |
| 05.02.2025 | 60,80 | 60,80 | 60,28 | 60,42 | -1,02% | 900,00 |
| 04.02.2025 | 59,94 | 61,04 | 59,94 | 61,04 | 2,04% | 34,00 |
| 03.02.2025 | 59,30 | 59,82 | 58,96 | 59,82 | -1,93% | 51,00 |
| 31.01.2025 | 61,86 | 61,86 | 61,00 | 61,00 | 2,04% | 551,00 |
| 30.01.2025 | 59,78 | 59,78 | 59,78 | 59,78 | -0,40% | - |
| 29.01.2025 | 60,02 | 60,02 | 60,02 | 60,02 | -0,37% | - |
| 28.01.2025 | 60,14 | 60,24 | 60,00 | 60,24 | 4,51% | 49,00 |
| 27.01.2025 | 57,64 | 57,64 | 57,64 | 57,64 | -0,24% | - |
| 24.01.2025 | 57,52 | 58,06 | 57,52 | 57,78 | 1,30% | 190,00 |
| 23.01.2025 | 55,98 | 57,04 | 55,98 | 57,04 | 1,28% | 105,00 |
| 22.01.2025 | 56,32 | 56,32 | 56,32 | 56,32 | 0,07% | - |
| 21.01.2025 | 56,28 | 56,28 | 56,28 | 56,28 | 1,04% | - |
| 20.01.2025 | 56,06 | 56,06 | 55,70 | 55,70 | 0,18% | 300,00 |
| 17.01.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -1,21% | - |
| 16.01.2025 | 56,48 | 56,48 | 56,14 | 56,28 | -0,78% | 251,00 |
| 15.01.2025 | 54,12 | 56,72 | 54,12 | 56,72 | 2,57% | 317,00 |
| 14.01.2025 | 55,10 | 55,30 | 55,10 | 55,30 | 0,22% | 401,00 |