60,420€
1,48%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2024 | 64,98 | 65,28 | 63,56 | 63,56 | -2,22% | 66,00 |
| 07.08.2024 | 63,96 | 65,32 | 63,96 | 65,00 | 1,59% | 140,00 |
| 06.08.2024 | 65,12 | 65,12 | 63,68 | 63,98 | -1,11% | 1.680,00 |
| 05.08.2024 | 64,72 | 64,98 | 64,44 | 64,70 | -1,49% | 360,00 |
| 02.08.2024 | 64,72 | 65,68 | 64,72 | 65,68 | -0,27% | 50,00 |
| 01.08.2024 | 65,80 | 65,96 | 65,74 | 65,86 | -0,15% | 930,00 |
| 31.07.2024 | 65,92 | 65,96 | 65,92 | 65,96 | 0,55% | 280,00 |
| 30.07.2024 | 65,60 | 65,60 | 65,60 | 65,60 | -0,49% | - |
| 29.07.2024 | 65,92 | 65,92 | 65,92 | 65,92 | 0,00% | - |
| 26.07.2024 | 64,96 | 65,92 | 64,96 | 65,92 | 1,51% | 330,00 |
| 25.07.2024 | 64,84 | 64,94 | 64,84 | 64,94 | -0,49% | 9,00 |
| 24.07.2024 | 65,06 | 65,26 | 65,06 | 65,26 | -0,58% | 1,00 |
| 23.07.2024 | 65,34 | 65,64 | 65,34 | 65,64 | 1,45% | 25,00 |
| 22.07.2024 | 64,42 | 64,70 | 64,42 | 64,70 | -0,95% | 5,00 |
| 19.07.2024 | 65,60 | 65,60 | 65,32 | 65,32 | -0,70% | 22,00 |
| 18.07.2024 | 64,60 | 65,78 | 64,60 | 65,78 | 1,54% | 467,00 |
| 17.07.2024 | 63,62 | 64,78 | 63,62 | 64,78 | 2,86% | 20,00 |
| 16.07.2024 | 62,98 | 62,98 | 62,98 | 62,98 | -1,07% | 77,00 |
| 15.07.2024 | 63,78 | 63,78 | 63,66 | 63,66 | 0,54% | 55,00 |
| 12.07.2024 | 63,22 | 63,32 | 62,50 | 63,32 | -0,03% | 334,00 |
| 11.07.2024 | 63,48 | 63,48 | 63,34 | 63,34 | 0,13% | 10,00 |
| 10.07.2024 | 63,26 | 63,26 | 63,26 | 63,26 | -0,16% | - |
| 09.07.2024 | 63,58 | 63,58 | 63,36 | 63,36 | -0,44% | 100,00 |
| 08.07.2024 | 63,88 | 63,88 | 63,64 | 63,64 | -0,81% | 70,00 |
| 05.07.2024 | 64,04 | 64,16 | 64,04 | 64,16 | -0,22% | 80,00 |
| 04.07.2024 | 63,78 | 64,30 | 63,78 | 64,30 | 0,53% | 2.070,00 |
| 03.07.2024 | 63,20 | 64,02 | 63,20 | 63,96 | 0,92% | 133,00 |
| 02.07.2024 | 63,06 | 63,38 | 63,06 | 63,38 | 0,03% | 8,00 |
| 01.07.2024 | 63,36 | 63,36 | 63,36 | 63,36 | -0,25% | - |
| 28.06.2024 | 63,52 | 63,52 | 63,52 | 63,52 | -0,75% | - |
| 27.06.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -1,14% | - |
| 26.06.2024 | 64,88 | 64,88 | 64,74 | 64,74 | -1,49% | 300,00 |
| 25.06.2024 | 65,30 | 65,72 | 65,30 | 65,72 | 2,30% | 400,00 |
| 24.06.2024 | 64,24 | 64,24 | 64,24 | 64,24 | -0,19% | - |
| 21.06.2024 | 64,36 | 64,36 | 64,36 | 64,36 | 0,09% | - |
| 20.06.2024 | 64,30 | 64,30 | 64,30 | 64,30 | -0,59% | 10,00 |
| 19.06.2024 | 64,94 | 64,94 | 64,48 | 64,68 | -0,61% | 380,00 |
| 18.06.2024 | 64,72 | 65,10 | 64,72 | 65,08 | -0,21% | 127,00 |
| 17.06.2024 | 65,22 | 65,22 | 65,22 | 65,22 | 0,87% | 20,00 |