58,280€
0,41%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 58,00 | 58,68 | 57,72 | 58,36 | 0,48% | 6.048,00 |
| 30.12.2024 | 59,04 | 59,35 | 58,02 | 58,08 | -0,99% | 1.692,00 |
| 27.12.2024 | 57,39 | 58,81 | 57,26 | 58,66 | 1,93% | 14.113,00 |
| 23.12.2024 | 57,33 | 57,78 | 56,74 | 57,55 | 0,49% | 9.638,00 |
| 20.12.2024 | 56,99 | 57,60 | 56,78 | 57,27 | 0,19% | 12.603,00 |
| 19.12.2024 | 57,15 | 57,52 | 56,84 | 57,16 | -0,07% | 32.749,00 |
| 18.12.2024 | 58,27 | 58,48 | 57,16 | 57,20 | -1,85% | 5.200,00 |
| 17.12.2024 | 60,38 | 60,46 | 58,16 | 58,28 | -3,67% | 7.378,00 |
| 16.12.2024 | 61,14 | 61,46 | 59,96 | 60,50 | -1,06% | 23.807,00 |
| 13.12.2024 | 61,53 | 61,90 | 61,08 | 61,15 | -0,68% | 33.785,00 |
| 12.12.2024 | 62,37 | 62,41 | 60,96 | 61,57 | -1,31% | 41.062,00 |
| 11.12.2024 | 62,03 | 62,64 | 61,62 | 62,39 | 0,63% | 33.210,00 |
| 10.12.2024 | 61,97 | 62,30 | 61,34 | 62,00 | -0,16% | 6.910,00 |
| 09.12.2024 | 61,29 | 62,76 | 61,28 | 62,10 | 1,37% | 8.015,00 |
| 06.12.2024 | 60,68 | 61,82 | 60,68 | 61,26 | 0,89% | 16.225,00 |
| 05.12.2024 | 60,37 | 61,08 | 60,34 | 60,72 | 0,43% | 3.334,00 |
| 04.12.2024 | 60,98 | 61,34 | 60,14 | 60,46 | -0,80% | 5.670,00 |
| 03.12.2024 | 61,13 | 61,40 | 60,82 | 60,95 | -0,34% | 25.054,00 |
| 02.12.2024 | 60,91 | 61,56 | 60,86 | 61,16 | 0,11% | 7.456,00 |
| 29.11.2024 | 61,65 | 61,76 | 60,86 | 61,09 | -1,08% | 9.350,00 |
| 28.11.2024 | 62,36 | 62,86 | 61,50 | 61,76 | -0,72% | 25.395,00 |
| 27.11.2024 | 60,80 | 62,22 | 60,69 | 62,21 | 2,34% | 27.600,00 |
| 26.11.2024 | 61,06 | 61,40 | 59,80 | 60,79 | -0,80% | 5.370,00 |
| 25.11.2024 | 60,96 | 61,64 | 60,32 | 61,28 | 0,84% | 50.785,00 |
| 22.11.2024 | 59,21 | 61,22 | 59,19 | 60,77 | 4,45% | 6.237,00 |
| 21.11.2024 | 59,75 | 60,26 | 58,06 | 58,18 | -2,69% | 13.444,00 |
| 20.11.2024 | 58,62 | 60,02 | 58,44 | 59,79 | 2,21% | 6.412,00 |
| 19.11.2024 | 59,55 | 59,64 | 57,52 | 58,50 | -1,42% | 25.740,00 |
| 18.11.2024 | 59,96 | 60,34 | 59,16 | 59,34 | -0,89% | 17.957,00 |
| 15.11.2024 | 57,74 | 60,80 | 57,62 | 59,87 | 3,38% | 11.042,00 |
| 14.11.2024 | 57,57 | 58,90 | 57,26 | 57,91 | 0,40% | 6.239,00 |
| 13.11.2024 | 56,18 | 58,26 | 54,92 | 57,68 | 1,67% | 47.921,00 |
| 12.11.2024 | 59,85 | 59,86 | 55,24 | 56,73 | -7,73% | 27.654,00 |
| 11.11.2024 | 61,21 | 61,92 | 61,17 | 61,48 | 0,61% | 13.515,00 |
| 08.11.2024 | 61,41 | 61,90 | 60,92 | 61,11 | -0,68% | 6.725,00 |
| 07.11.2024 | 60,29 | 62,92 | 60,21 | 61,53 | 2,01% | 11.586,00 |
| 06.11.2024 | 60,62 | 62,12 | 59,94 | 60,32 | -0,63% | 7.115,00 |
| 05.11.2024 | 60,53 | 60,78 | 60,02 | 60,70 | 0,45% | 6.341,00 |
| 04.11.2024 | 60,51 | 60,84 | 60,16 | 60,43 | -0,02% | 4.345,00 |
| 01.11.2024 | 59,81 | 60,56 | 59,79 | 60,44 | 0,90% | 57.948,00 |
| 31.10.2024 | 59,57 | 60,08 | 59,20 | 59,90 | 0,32% | 6.665,00 |
| 30.10.2024 | 60,12 | 60,50 | 59,48 | 59,71 | -0,71% | 4.112,00 |
| 29.10.2024 | 61,36 | 61,68 | 60,02 | 60,14 | -1,86% | 16.040,00 |
| 28.10.2024 | 61,69 | 62,30 | 61,26 | 61,28 | -0,36% | 3.230,00 |
| 25.10.2024 | 61,36 | 61,82 | 61,04 | 61,50 | 0,10% | 18.097,00 |
| 24.10.2024 | 61,52 | 62,28 | 61,28 | 61,44 | -0,10% | 19.718,00 |
| 23.10.2024 | 62,34 | 62,64 | 61,42 | 61,50 | -1,25% | 16.901,00 |
| 22.10.2024 | 63,49 | 63,53 | 61,94 | 62,28 | -1,80% | 13.452,00 |
| 21.10.2024 | 64,17 | 64,74 | 63,27 | 63,42 | -1,40% | 40.900,00 |
| 18.10.2024 | 63,71 | 65,10 | 63,70 | 64,32 | 0,80% | 5.416,00 |
| 17.10.2024 | 63,85 | 64,32 | 62,62 | 63,81 | -0,14% | 10.675,00 |
| 16.10.2024 | 64,62 | 64,62 | 63,58 | 63,90 | -1,08% | 12.080,00 |
| 15.10.2024 | 65,04 | 65,58 | 64,54 | 64,60 | -0,71% | 4.645,00 |
| 14.10.2024 | 65,13 | 65,74 | 64,78 | 65,06 | -0,18% | 10.685,00 |
| 11.10.2024 | 65,05 | 65,28 | 64,22 | 65,18 | 0,17% | 10.875,00 |
| 10.10.2024 | 64,90 | 65,32 | 64,60 | 65,07 | 0,28% | 5.500,00 |
| 09.10.2024 | 64,53 | 65,14 | 64,30 | 64,89 | 0,53% | 7.550,00 |
| 08.10.2024 | 65,50 | 65,63 | 64,28 | 64,55 | -1,75% | 11.560,00 |
| 07.10.2024 | 66,62 | 66,79 | 65,60 | 65,70 | -1,45% | 23.330,00 |
| 04.10.2024 | 66,39 | 67,02 | 65,80 | 66,67 | 0,47% | 750,00 |
| 03.10.2024 | 66,39 | 67,06 | 66,02 | 66,36 | -0,42% | 750,00 |
| 02.10.2024 | 67,35 | 67,39 | 65,60 | 66,64 | -1,00% | 5.452,00 |
| 01.10.2024 | 67,12 | 68,08 | 66,91 | 67,31 | 0,27% | 18.795,00 |
| 30.09.2024 | 67,45 | 68,42 | 66,58 | 67,13 | -0,37% | 120.020,00 |
| 27.09.2024 | 63,32 | 67,97 | 63,30 | 67,38 | 6,36% | 29.608,00 |
| 26.09.2024 | 61,71 | 63,96 | 61,54 | 63,35 | 3,16% | 13.757,00 |
| 25.09.2024 | 61,79 | 62,28 | 61,36 | 61,41 | -1,05% | 14.516,00 |
| 24.09.2024 | 61,85 | 62,68 | 61,81 | 62,06 | 0,55% | 28.255,00 |
| 23.09.2024 | 61,91 | 62,34 | 61,52 | 61,72 | -0,16% | 15.072,00 |
| 20.09.2024 | 65,12 | 65,34 | 61,69 | 61,82 | -5,24% | 18.455,00 |
| 19.09.2024 | 64,05 | 65,72 | 63,98 | 65,24 | 2,26% | 17.430,00 |
| 18.09.2024 | 64,51 | 64,70 | 63,70 | 63,80 | -1,09% | 17.790,00 |
| 17.09.2024 | 63,85 | 64,86 | 63,81 | 64,50 | 0,99% | 7.530,00 |
| 16.09.2024 | 64,94 | 64,95 | 63,46 | 63,87 | -1,51% | 5.375,00 |
| 13.09.2024 | 64,45 | 65,24 | 64,36 | 64,85 | 0,59% | 7.965,00 |
| 12.09.2024 | 64,07 | 64,49 | 63,36 | 64,47 | 0,70% | 14.080,00 |
| 11.09.2024 | 64,19 | 64,64 | 63,48 | 64,02 | -0,47% | 1.520,00 |
| 10.09.2024 | 64,95 | 65,04 | 63,97 | 64,32 | -1,11% | 2.663,00 |
| 09.09.2024 | 64,42 | 65,42 | 64,37 | 65,04 | 1,34% | 4.570,00 |
| 06.09.2024 | 65,24 | 65,28 | 64,10 | 64,18 | -1,72% | 7.830,00 |
| 05.09.2024 | 66,61 | 66,66 | 65,19 | 65,30 | -2,03% | 4.862,00 |
| 04.09.2024 | 66,30 | 67,26 | 66,28 | 66,65 | 0,02% | 14.979,00 |
| 03.09.2024 | 67,31 | 68,90 | 66,56 | 66,64 | -1,07% | 24.050,00 |
| 02.09.2024 | 67,08 | 67,37 | 66,76 | 67,36 | 0,33% | 13.785,00 |
| 30.08.2024 | 67,10 | 67,76 | 66,80 | 67,14 | 0,33% | 9.340,00 |
| 29.08.2024 | 67,30 | 67,66 | 66,92 | 66,92 | -0,56% | 4.690,00 |
| 28.08.2024 | 66,19 | 67,60 | 66,17 | 67,30 | 1,74% | 16.930,00 |
| 27.08.2024 | 65,25 | 66,66 | 65,17 | 66,15 | 1,44% | 5.955,00 |
| 26.08.2024 | 65,10 | 65,36 | 64,90 | 65,21 | 0,03% | 13.426,00 |
| 23.08.2024 | 64,13 | 65,25 | 64,13 | 65,19 | 1,75% | 4.618,00 |
| 22.08.2024 | 65,03 | 65,10 | 64,06 | 64,07 | -1,57% | 6.410,00 |
| 21.08.2024 | 64,21 | 65,20 | 64,16 | 65,09 | 1,45% | 4.380,00 |
| 20.08.2024 | 64,28 | 64,72 | 63,96 | 64,16 | -0,16% | 3.000,00 |
| 19.08.2024 | 63,13 | 64,28 | 63,13 | 64,26 | 1,65% | 43.379,00 |
| 16.08.2024 | 63,63 | 63,72 | 63,08 | 63,22 | -0,50% | 1.695,00 |
| 15.08.2024 | 63,37 | 63,94 | 62,90 | 63,54 | 0,47% | 4.656,00 |
| 14.08.2024 | 64,20 | 64,40 | 62,22 | 63,24 | -1,46% | 6.560,00 |
| 13.08.2024 | 60,75 | 64,66 | 59,87 | 64,18 | 6,98% | 28.404,00 |
| 12.08.2024 | 63,41 | 64,42 | 59,76 | 59,99 | -6,03% | 4.968,00 |
| 09.08.2024 | 63,59 | 64,60 | 63,50 | 63,84 | 0,19% | 1.864,00 |