67,120€
0,81%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 67,11 | 67,12 | 66,80 | 67,12 | 0,81% | - |
| 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 |
| 13.01.2025 | 56,08 | 56,08 | 54,68 | 55,18 | -3,02% | 257,00 |
| 10.01.2025 | 56,80 | 56,90 | 56,80 | 56,90 | 0,67% | 100,00 |
| 09.01.2025 | 57,00 | 57,00 | 56,52 | 56,52 | -1,70% | 480,00 |
| 08.01.2025 | 58,54 | 58,54 | 57,50 | 57,50 | -1,54% | 150,00 |
| 07.01.2025 | 58,36 | 58,40 | 58,36 | 58,40 | -1,15% | 400,00 |
| 06.01.2025 | 57,96 | 59,08 | 57,96 | 59,08 | 2,18% | 19,00 |
| 03.01.2025 | 58,38 | 58,38 | 57,82 | 57,82 | -0,21% | 9,00 |
| 02.01.2025 | 57,96 | 57,96 | 57,94 | 57,94 | -1,63% | 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 | 2,14% | 156,00 |
| 21.11.2024 | 59,74 | 59,74 | 59,74 | 59,74 | 1,88% | - |
| 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 |