55,420€
2,86%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 54,16 | 55,64 | 52,86 | 55,53 | 2,87% | 3.742,00 |
| 10.04.2025 | 57,81 | 57,96 | 52,74 | 53,98 | -5,50% | 5.820,00 |
| 09.04.2025 | 52,89 | 57,41 | 52,08 | 57,12 | 6,93% | 4.485,00 |
| 08.04.2025 | 55,79 | 55,79 | 52,73 | 53,42 | -2,86% | 7.779,00 |
| 07.04.2025 | 53,59 | 57,24 | 51,70 | 54,99 | 0,46% | 18.742,00 |
| 04.04.2025 | 58,23 | 58,34 | 54,54 | 54,74 | -5,93% | 27.521,00 |
| 03.04.2025 | 57,90 | 59,70 | 57,60 | 58,19 | -2,15% | 4.870,00 |
| 02.04.2025 | 58,82 | 59,47 | 58,28 | 59,47 | 0,97% | 16.263,00 |
| 01.04.2025 | 59,95 | 60,08 | 58,62 | 58,90 | -1,60% | 16.891,00 |
| 31.03.2025 | 61,29 | 61,45 | 58,78 | 59,86 | -3,08% | 25.144,00 |
| 28.03.2025 | 62,20 | 63,04 | 61,68 | 61,76 | -1,15% | 730,00 |
| 27.03.2025 | 61,94 | 62,74 | 61,44 | 62,48 | 0,63% | 3.695,00 |
| 26.03.2025 | 62,80 | 63,18 | 62,02 | 62,09 | -1,19% | 64.567,00 |
| 25.03.2025 | 63,41 | 63,60 | 62,78 | 62,84 | -1,04% | 5.120,00 |
| 24.03.2025 | 63,85 | 64,34 | 63,21 | 63,50 | -0,19% | 22.559,00 |
| 21.03.2025 | 63,63 | 64,08 | 63,00 | 63,62 | -0,08% | 7.600,00 |
| 20.03.2025 | 65,35 | 65,74 | 62,92 | 63,67 | -2,97% | 74.847,00 |
| 19.03.2025 | 66,45 | 66,45 | 65,08 | 65,62 | -1,22% | 512,00 |
| 18.03.2025 | 65,23 | 66,62 | 65,13 | 66,43 | 1,79% | 28.995,00 |
| 17.03.2025 | 64,53 | 65,38 | 64,22 | 65,26 | 0,37% | 2.810,00 |
| 14.03.2025 | 65,02 | 65,02 | 65,02 | 65,02 | 2,36% | - |
| 13.03.2025 | 65,60 | 66,14 | 63,42 | 63,52 | -3,26% | 4.655,00 |
| 12.03.2025 | 62,46 | 65,90 | 62,46 | 65,66 | 1,02% | 692,00 |
| 10.03.2025 | 67,34 | 67,60 | 64,70 | 65,00 | -2,64% | 1.290,00 |
| 07.03.2025 | 67,62 | 67,96 | 66,18 | 66,76 | -1,65% | 1.120,00 |
| 06.03.2025 | 66,50 | 68,70 | 66,42 | 67,88 | 2,82% | 1.076,00 |
| 05.03.2025 | 62,86 | 66,58 | 62,86 | 66,02 | 5,53% | 2.904,00 |
| 04.03.2025 | 64,38 | 64,44 | 62,18 | 62,56 | -2,92% | 2.408,00 |
| 03.03.2025 | 64,18 | 65,88 | 63,16 | 64,44 | 1,13% | 1.236,00 |
| 28.02.2025 | 63,14 | 63,90 | 62,78 | 63,72 | 0,57% | 600,00 |
| 27.02.2025 | 64,78 | 64,88 | 63,32 | 63,36 | -2,07% | 144,00 |
| 26.02.2025 | 63,60 | 65,16 | 63,42 | 64,70 | 1,73% | 182,00 |
| 25.02.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,62% | - |
| 24.02.2025 | 63,94 | 64,76 | 63,40 | 64,00 | 1,14% | 1.906,00 |
| 21.02.2025 | 63,00 | 64,22 | 62,98 | 63,28 | 0,57% | 140,00 |
| 20.02.2025 | 62,52 | 64,10 | 62,52 | 62,92 | 0,61% | 429,00 |
| 19.02.2025 | 64,82 | 65,02 | 62,44 | 62,54 | -3,55% | 883,00 |
| 18.02.2025 | 64,32 | 65,02 | 63,64 | 64,84 | 0,62% | 527,00 |
| 17.02.2025 | 64,46 | 64,72 | 63,78 | 64,44 | 0,37% | 597,00 |
| 14.02.2025 | 64,48 | 65,16 | 64,14 | 64,20 | -0,43% | 1.781,00 |
| 13.02.2025 | 62,96 | 64,84 | 62,96 | 64,48 | 2,61% | 1.931,00 |
| 12.02.2025 | 62,02 | 63,02 | 61,90 | 62,84 | 1,19% | 770,00 |
| 11.02.2025 | 61,86 | 62,12 | 61,64 | 62,10 | 0,29% | 220,00 |
| 10.02.2025 | 61,66 | 61,98 | 61,48 | 61,92 | 1,04% | 108,00 |
| 07.02.2025 | 62,38 | 63,40 | 61,26 | 61,28 | -1,73% | 344,00 |
| 06.02.2025 | 60,86 | 62,54 | 60,52 | 62,36 | 2,60% | 1.320,00 |
| 05.02.2025 | 60,80 | 60,84 | 60,22 | 60,78 | -0,20% | 490,00 |
| 04.02.2025 | 59,94 | 60,98 | 59,90 | 60,90 | 1,74% | 1.205,00 |
| 03.02.2025 | 59,38 | 60,12 | 58,92 | 59,86 | -1,32% | 1.092,00 |
| 31.01.2025 | 61,54 | 62,00 | 60,42 | 60,66 | -1,40% | 792,00 |
| 30.01.2025 | 59,84 | 61,66 | 59,84 | 61,52 | 2,81% | 18,00 |
| 29.01.2025 | 60,14 | 60,14 | 59,56 | 59,84 | -0,30% | 180,00 |
| 28.01.2025 | 60,40 | 60,40 | 59,16 | 60,02 | 2,53% | 950,00 |
| 27.01.2025 | 58,54 | 58,54 | 58,54 | 58,54 | 1,35% | - |
| 24.01.2025 | 57,54 | 58,48 | 57,44 | 57,76 | 0,42% | 1.530,00 |
| 23.01.2025 | 56,04 | 57,54 | 55,94 | 57,52 | 3,01% | 8.495,00 |
| 22.01.2025 | 56,24 | 56,46 | 55,42 | 55,84 | -0,82% | 810,00 |
| 21.01.2025 | 56,18 | 56,42 | 56,02 | 56,30 | -0,07% | 190,00 |
| 20.01.2025 | 56,00 | 56,48 | 55,62 | 56,34 | 0,50% | 1.105,00 |
| 17.01.2025 | 55,52 | 56,38 | 55,24 | 56,06 | 0,18% | 1.915,00 |
| 16.01.2025 | 56,62 | 56,78 | 55,78 | 55,96 | -1,17% | 1.195,00 |
| 15.01.2025 | 54,20 | 57,00 | 54,20 | 56,62 | 4,46% | 1.764,00 |
| 14.01.2025 | 55,40 | 55,84 | 54,08 | 54,20 | -1,95% | 1.998,00 |
| 13.01.2025 | 56,04 | 56,56 | 54,92 | 55,28 | -1,46% | 830,00 |
| 10.01.2025 | 56,72 | 57,40 | 56,06 | 56,10 | -1,30% | 1.005,00 |
| 09.01.2025 | 57,08 | 57,16 | 56,42 | 56,84 | -0,46% | 1.844,00 |
| 08.01.2025 | 58,62 | 58,74 | 56,76 | 57,10 | -2,59% | 2.146,00 |
| 07.01.2025 | 58,36 | 58,82 | 57,72 | 58,62 | 0,45% | 858,00 |
| 06.01.2025 | 57,90 | 59,16 | 57,84 | 58,36 | 1,25% | 1.148,00 |
| 03.01.2025 | 58,40 | 58,66 | 57,60 | 57,64 | -1,20% | 163,00 |
| 02.01.2025 | 58,10 | 58,58 | 57,74 | 58,34 | 0,52% | 294,00 |
| 30.12.2024 | 59,04 | 59,04 | 58,04 | 58,04 | -0,89% | 375,00 |
| 27.12.2024 | 57,38 | 58,80 | 57,24 | 58,56 | 1,91% | 352,00 |
| 23.12.2024 | 57,20 | 57,70 | 56,82 | 57,46 | 0,56% | 423,00 |
| 21.12.2024 | 56,90 | 57,56 | 56,86 | 57,14 | -0,49% | 2.544,00 |
| 20.12.2024 | 57,42 | 57,42 | 57,42 | 57,42 | 0,56% | - |
| 19.12.2024 | 57,04 | 57,50 | 56,94 | 57,10 | -0,04% | 1.834,00 |
| 18.12.2024 | 58,22 | 58,30 | 57,12 | 57,12 | -1,89% | 164,00 |
| 17.12.2024 | 60,38 | 60,38 | 58,08 | 58,22 | -4,09% | 164,00 |
| 16.12.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -0,62% | - |
| 13.12.2024 | 61,40 | 61,86 | 61,04 | 61,08 | -0,68% | 1.430,00 |
| 12.12.2024 | 62,34 | 62,40 | 60,96 | 61,50 | -1,32% | 3.498,00 |
| 11.12.2024 | 62,00 | 62,64 | 61,66 | 62,32 | 0,58% | 4.310,00 |
| 10.12.2024 | 61,88 | 62,18 | 61,34 | 61,96 | -0,03% | 170,00 |
| 09.12.2024 | 61,22 | 62,72 | 61,22 | 61,98 | 1,37% | 420,00 |
| 06.12.2024 | 60,58 | 61,80 | 60,58 | 61,14 | 0,86% | 475,00 |
| 05.12.2024 | 60,46 | 61,00 | 60,30 | 60,62 | 0,43% | 55,00 |
| 04.12.2024 | 60,92 | 61,32 | 60,18 | 60,36 | -0,85% | 175,00 |
| 03.12.2024 | 61,06 | 61,34 | 60,72 | 60,88 | -0,29% | 5.105,00 |
| 02.12.2024 | 60,86 | 61,52 | 60,84 | 61,06 | 0,07% | 458,00 |
| 29.11.2024 | 61,54 | 61,80 | 60,88 | 61,02 | -1,01% | 359,00 |
| 28.11.2024 | 62,44 | 62,54 | 61,60 | 61,64 | -0,80% | 4.060,00 |
| 27.11.2024 | 60,74 | 62,18 | 60,64 | 62,14 | 2,41% | 980,00 |
| 26.11.2024 | 60,96 | 61,22 | 59,92 | 60,68 | -0,78% | 115,00 |
| 25.11.2024 | 60,94 | 61,62 | 60,38 | 61,16 | 0,72% | 11.485,00 |
| 22.11.2024 | 59,08 | 61,14 | 59,08 | 60,72 | 4,51% | 826,00 |
| 21.11.2024 | 59,64 | 60,12 | 57,98 | 58,10 | -2,68% | 453,00 |
| 20.11.2024 | 58,58 | 60,00 | 58,30 | 59,70 | 2,26% | 282,00 |
| 19.11.2024 | 59,46 | 59,60 | 57,56 | 58,38 | -1,48% | 5.198,00 |
| 18.11.2024 | 60,06 | 60,14 | 59,22 | 59,26 | -0,80% | 957,00 |