57,720€
-0,59%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 57,04 | 58,06 | 57,04 | 58,06 | -3,87% | 256,00 |
| 20.05.2026 | 60,40 | 60,40 | 60,40 | 60,40 | 0,94% | - |
| 19.05.2026 | 60,88 | 61,24 | 59,84 | 59,84 | -0,63% | 1.380,00 |
| 18.05.2026 | 61,24 | 61,24 | 60,22 | 60,22 | -0,86% | 150,00 |
| 15.05.2026 | 60,74 | 60,74 | 60,74 | 60,74 | 0,26% | - |
| 14.05.2026 | 60,58 | 60,58 | 60,58 | 60,58 | 0,13% | - |
| 13.05.2026 | 61,82 | 63,00 | 60,48 | 60,50 | -2,58% | 655,00 |
| 12.05.2026 | 62,54 | 63,10 | 62,10 | 62,10 | -1,05% | 2.284,00 |
| 11.05.2026 | 60,68 | 62,76 | 60,68 | 62,76 | 2,92% | 900,00 |
| 08.05.2026 | 60,84 | 60,98 | 60,84 | 60,98 | 0,23% | 50,00 |
| 07.05.2026 | 61,42 | 61,42 | 60,84 | 60,84 | -1,90% | 30,00 |
| 06.05.2026 | 63,02 | 63,02 | 61,88 | 62,02 | -0,86% | 2.124,00 |
| 05.05.2026 | 62,76 | 62,86 | 62,56 | 62,56 | -1,36% | 603,00 |
| 04.05.2026 | 61,94 | 63,64 | 61,76 | 63,42 | 3,12% | 471,00 |
| 30.04.2026 | 60,60 | 62,00 | 60,60 | 61,50 | 2,77% | 671,00 |
| 29.04.2026 | 59,80 | 59,84 | 59,80 | 59,84 | -0,27% | 1.882,00 |
| 28.04.2026 | 60,02 | 60,60 | 60,00 | 60,00 | -0,46% | 4.617,00 |
| 27.04.2026 | 59,82 | 60,28 | 59,82 | 60,28 | 0,30% | 100,00 |
| 24.04.2026 | 59,66 | 60,10 | 59,64 | 60,10 | 1,14% | 300,00 |
| 23.04.2026 | 59,76 | 59,86 | 59,42 | 59,42 | -2,40% | 700,00 |
| 22.04.2026 | 60,14 | 62,28 | 60,14 | 60,88 | -0,29% | 1.667,00 |
| 21.04.2026 | 60,38 | 61,06 | 60,38 | 61,06 | 2,90% | 330,00 |
| 20.04.2026 | 59,34 | 59,34 | 59,34 | 59,34 | -1,43% | - |
| 17.04.2026 | 59,84 | 60,40 | 59,84 | 60,20 | -0,07% | 1.682,00 |
| 16.04.2026 | 57,92 | 60,24 | 57,92 | 60,24 | 4,15% | 20,00 |
| 15.04.2026 | 56,70 | 57,84 | 56,62 | 57,84 | 0,31% | 773,00 |
| 14.04.2026 | 57,68 | 57,68 | 57,66 | 57,66 | -0,17% | 349,00 |
| 13.04.2026 | 58,52 | 58,52 | 57,76 | 57,76 | -0,99% | 303,00 |
| 10.04.2026 | 59,14 | 59,68 | 58,34 | 58,34 | -0,34% | 1.800,00 |
| 09.04.2026 | 57,24 | 58,54 | 57,24 | 58,54 | 1,84% | 187,00 |
| 08.04.2026 | 57,42 | 57,48 | 57,42 | 57,48 | -0,83% | 45,00 |
| 07.04.2026 | 56,92 | 57,96 | 56,92 | 57,96 | 1,68% | 886,00 |
| 02.04.2026 | 56,84 | 57,80 | 56,84 | 57,00 | 0,25% | 710,00 |
| 01.04.2026 | 57,94 | 57,94 | 56,78 | 56,86 | -2,47% | 110,00 |
| 31.03.2026 | 57,74 | 58,30 | 57,74 | 58,30 | 2,21% | 52,00 |
| 30.03.2026 | 56,04 | 57,60 | 56,04 | 57,04 | 0,78% | 98,00 |
| 27.03.2026 | 56,64 | 56,64 | 56,00 | 56,60 | -0,60% | 175,00 |
| 26.03.2026 | 55,16 | 56,94 | 55,16 | 56,94 | 3,91% | 1.422,00 |
| 25.03.2026 | 56,00 | 56,00 | 54,70 | 54,80 | -0,15% | 207,00 |
| 24.03.2026 | 52,48 | 55,22 | 52,48 | 54,88 | 6,27% | 1.210,00 |
| 23.03.2026 | 47,33 | 51,64 | 47,33 | 51,64 | 7,61% | 950,00 |
| 20.03.2026 | 48,07 | 49,04 | 47,99 | 47,99 | -0,42% | 517,00 |
| 19.03.2026 | 48,08 | 48,50 | 48,08 | 48,19 | -0,86% | 480,00 |
| 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 |