48,330€
-0,58%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 48,19 | 48,74 | 47,52 | 48,26 | -0,72% | 180,00 |
| 18.03.2026 | 49,78 | 49,85 | 48,61 | 48,61 | -2,00% | 421,00 |
| 17.03.2026 | 48,08 | 49,60 | 48,08 | 49,60 | 2,63% | 2.019,00 |
| 16.03.2026 | 49,22 | 49,22 | 48,26 | 48,33 | -1,23% | 9.187,00 |
| 13.03.2026 | 48,47 | 49,43 | 48,24 | 48,93 | -0,06% | 769,00 |
| 12.03.2026 | 46,00 | 48,96 | 46,00 | 48,96 | 5,27% | 2.104,00 |
| 11.03.2026 | 45,13 | 46,51 | 45,13 | 46,51 | 3,22% | 3.023,00 |
| 10.03.2026 | 45,28 | 45,56 | 45,06 | 45,06 | -0,73% | 402,00 |
| 09.03.2026 | 44,31 | 45,39 | 44,26 | 45,39 | 0,58% | 1.620,00 |
| 06.03.2026 | 46,35 | 46,35 | 45,13 | 45,13 | -4,18% | 132,00 |
| 05.03.2026 | 47,36 | 47,36 | 47,04 | 47,10 | -0,17% | 1.090,00 |
| 04.03.2026 | 49,10 | 49,10 | 47,00 | 47,18 | -3,97% | 4.204,00 |
| 03.03.2026 | 50,60 | 50,60 | 49,13 | 49,13 | -3,25% | 870,00 |
| 02.03.2026 | 51,02 | 51,36 | 50,78 | 50,78 | -3,79% | 160,00 |
| 27.02.2026 | 52,28 | 52,78 | 51,90 | 52,78 | 1,19% | 22,00 |
| 26.02.2026 | 51,86 | 52,16 | 51,86 | 52,16 | -0,04% | 110,00 |
| 25.02.2026 | 53,38 | 53,38 | 52,18 | 52,18 | -2,10% | 2,00 |
| 24.02.2026 | 53,38 | 53,76 | 53,30 | 53,30 | -1,04% | 2,00 |
| 23.02.2026 | 53,86 | 53,86 | 53,86 | 53,86 | -0,59% | - |
| 20.02.2026 | 54,14 | 54,46 | 54,14 | 54,18 | -2,94% | 72,00 |
| 19.02.2026 | 54,46 | 55,82 | 54,46 | 55,82 | 1,38% | 1.300,00 |
| 18.02.2026 | 56,36 | 56,36 | 53,90 | 55,06 | -4,24% | 430,00 |
| 17.02.2026 | 56,72 | 57,50 | 56,72 | 57,50 | 0,70% | 15,00 |
| 16.02.2026 | 58,20 | 58,20 | 57,10 | 57,10 | -2,06% | 410,00 |
| 13.02.2026 | 58,54 | 58,54 | 57,16 | 58,30 | -1,49% | 405,00 |
| 12.02.2026 | 58,54 | 59,18 | 57,96 | 59,18 | 0,89% | 447,00 |
| 11.02.2026 | 58,10 | 59,20 | 58,10 | 58,66 | 0,41% | 875,00 |
| 10.02.2026 | 55,14 | 58,42 | 55,14 | 58,42 | 6,26% | 1.322,00 |
| 09.02.2026 | 55,66 | 55,66 | 54,98 | 54,98 | -1,04% | 2,00 |
| 06.02.2026 | 55,88 | 56,10 | 55,00 | 55,56 | -1,70% | 192,00 |
| 05.02.2026 | 56,74 | 56,74 | 56,38 | 56,52 | -0,49% | 793,00 |
| 04.02.2026 | 51,56 | 57,00 | 51,56 | 56,80 | 11,24% | 3.134,00 |
| 03.02.2026 | 50,78 | 51,06 | 50,50 | 51,06 | 0,79% | 1.474,00 |
| 02.02.2026 | 51,00 | 51,90 | 50,40 | 50,66 | -1,71% | 807,00 |
| 30.01.2026 | 50,16 | 51,54 | 50,16 | 51,54 | 2,53% | 40,00 |
| 29.01.2026 | 50,60 | 51,80 | 49,63 | 50,27 | -0,42% | 2,00 |
| 28.01.2026 | 49,61 | 50,48 | 49,61 | 50,48 | 1,37% | 10,00 |
| 27.01.2026 | 50,34 | 50,34 | 49,48 | 49,80 | -1,15% | 302,00 |
| 26.01.2026 | 50,38 | 50,38 | 50,38 | 50,38 | -0,55% | - |
| 23.01.2026 | 50,38 | 50,66 | 50,38 | 50,66 | 0,20% | 640,00 |
| 22.01.2026 | 50,12 | 50,56 | 49,77 | 50,56 | 3,65% | 30,00 |
| 21.01.2026 | 48,08 | 48,78 | 48,08 | 48,78 | 1,63% | 100,00 |
| 20.01.2026 | 48,61 | 48,61 | 48,00 | 48,00 | -2,62% | 50,00 |
| 19.01.2026 | 49,61 | 49,61 | 49,16 | 49,29 | -2,36% | 506,00 |
| 16.01.2026 | 52,20 | 52,20 | 50,32 | 50,48 | -2,74% | 726,00 |
| 15.01.2026 | 51,94 | 51,94 | 51,90 | 51,90 | 0,27% | 21,00 |
| 14.01.2026 | 50,36 | 51,76 | 50,36 | 51,76 | 4,12% | 207,00 |
| 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% | - |