50,860€
1,03%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 50,46 | 51,56 | 50,45 | 50,77 | 0,61% | 1.740,00 |
| 13.01.2026 | 49,85 | 50,90 | 49,58 | 50,46 | 1,51% | 19.408,00 |
| 12.01.2026 | 49,75 | 50,06 | 49,33 | 49,71 | -0,54% | 20.937,00 |
| 09.01.2026 | 49,27 | 50,20 | 49,25 | 49,98 | 1,65% | 8.256,00 |
| 08.01.2026 | 49,17 | 49,28 | 48,23 | 49,17 | 0,00% | 9.062,00 |
| 07.01.2026 | 49,34 | 49,86 | 49,08 | 49,17 | -0,57% | 5.249,00 |
| 06.01.2026 | 48,81 | 49,55 | 47,93 | 49,45 | 0,18% | 19.371,00 |
| 05.01.2026 | 49,75 | 50,34 | 48,46 | 49,36 | -0,20% | 8.040,00 |
| 02.01.2026 | 49,84 | 50,06 | 49,14 | 49,46 | -0,58% | 59.118,00 |
| 30.12.2025 | 49,36 | 49,85 | 49,17 | 49,75 | 1,08% | 54,00 |
| 29.12.2025 | 48,87 | 49,86 | 48,86 | 49,22 | 0,98% | 13.400,00 |
| 23.12.2025 | 49,44 | 49,44 | 48,61 | 48,74 | -1,18% | 5.880,00 |
| 22.12.2025 | 49,78 | 49,92 | 48,89 | 49,32 | -0,56% | 1.530,00 |
| 19.12.2025 | 49,46 | 49,79 | 49,27 | 49,60 | 0,47% | 16.716,00 |
| 18.12.2025 | 49,78 | 49,85 | 49,32 | 49,37 | -0,62% | - |
| 17.12.2025 | 49,66 | 49,89 | 49,06 | 49,68 | 0,03% | 16.728,00 |
| 16.12.2025 | 48,69 | 50,28 | 48,59 | 49,67 | 0,00% | 32.421,00 |
| 15.12.2025 | 50,65 | 50,82 | 49,40 | 49,67 | -1,58% | 47.856,00 |
| 12.12.2025 | 49,95 | 50,76 | 49,57 | 50,46 | 1,43% | 15.400,00 |
| 11.12.2025 | 47,63 | 49,94 | 47,55 | 49,75 | 4,36% | 42.643,00 |
| 10.12.2025 | 48,05 | 48,23 | 47,34 | 47,67 | -0,71% | 514,00 |
| 09.12.2025 | 48,15 | 48,53 | 47,75 | 48,01 | -0,33% | 3.187,00 |
| 08.12.2025 | 49,45 | 49,45 | 48,00 | 48,17 | -2,53% | 1.619,00 |
| 05.12.2025 | 49,01 | 49,60 | 48,77 | 49,42 | 1,00% | - |
| 04.12.2025 | 48,89 | 49,31 | 48,59 | 48,93 | 0,29% | 200,00 |
| 03.12.2025 | 48,91 | 49,38 | 48,60 | 48,79 | -0,25% | 1.060,00 |
| 02.12.2025 | 49,76 | 50,04 | 48,89 | 48,91 | -1,63% | 3.590,00 |
| 01.12.2025 | 49,40 | 49,97 | 49,10 | 49,72 | 0,83% | 410,00 |
| 28.11.2025 | 49,35 | 49,71 | 49,21 | 49,31 | -0,04% | 1.390,00 |
| 27.11.2025 | 48,77 | 49,58 | 48,74 | 49,33 | 1,09% | 371,00 |
| 26.11.2025 | 49,67 | 49,75 | 48,80 | 48,80 | -1,71% | 294,00 |
| 25.11.2025 | 48,76 | 49,76 | 48,33 | 49,65 | 1,76% | 854,00 |
| 24.11.2025 | 49,16 | 49,80 | 48,74 | 48,79 | -0,35% | 800,00 |
| 21.11.2025 | 47,35 | 49,08 | 47,35 | 48,96 | 1,81% | 524,00 |
| 19.11.2025 | 47,26 | 48,26 | 47,19 | 48,09 | 1,65% | 1.361,00 |
| 18.11.2025 | 47,72 | 48,34 | 47,28 | 47,31 | -1,23% | 855,00 |
| 17.11.2025 | 49,10 | 49,54 | 47,97 | 47,90 | -2,26% | 403,00 |
| 14.11.2025 | 49,77 | 50,18 | 49,01 | 49,01 | -1,11% | 2.907,00 |
| 13.11.2025 | 49,42 | 50,08 | 49,27 | 49,56 | 0,75% | 2.994,00 |
| 12.11.2025 | 47,29 | 50,06 | 47,25 | 49,19 | 4,35% | 3.388,00 |
| 11.11.2025 | 46,41 | 47,17 | 46,15 | 47,14 | 1,57% | 230,00 |
| 10.11.2025 | 46,52 | 46,96 | 46,18 | 46,41 | 0,19% | 1.260,00 |
| 08.11.2025 | 46,04 | 46,71 | 45,72 | 46,32 | 0,46% | 2.370,00 |
| 07.11.2025 | 46,11 | 46,11 | 46,11 | 46,11 | 0,22% | - |
| 06.11.2025 | 47,82 | 48,14 | 45,84 | 46,01 | -3,99% | 1.600,00 |
| 05.11.2025 | 46,82 | 48,15 | 46,74 | 47,92 | 2,31% | 1.200,00 |
| 04.11.2025 | 47,06 | 47,46 | 46,75 | 46,84 | -1,22% | 2.992,00 |
| 03.11.2025 | 48,14 | 48,38 | 47,40 | 47,42 | -1,27% | 1.217,00 |
| 31.10.2025 | 48,26 | 48,79 | 48,02 | 48,03 | -0,58% | 3.467,00 |
| 30.10.2025 | 48,05 | 48,85 | 48,05 | 48,31 | 0,60% | 252,00 |
| 29.10.2025 | 48,53 | 49,03 | 48,00 | 48,02 | -1,09% | 4.524,00 |
| 28.10.2025 | 49,23 | 49,23 | 48,53 | 48,55 | -1,20% | 661,00 |
| 27.10.2025 | 50,44 | 50,66 | 49,14 | 49,14 | -2,11% | 4.250,00 |
| 24.10.2025 | 50,42 | 50,94 | 50,20 | 50,20 | -0,24% | 80,00 |
| 23.10.2025 | 50,68 | 50,90 | 50,18 | 50,32 | -0,75% | 249,00 |
| 22.10.2025 | 50,50 | 50,84 | 49,89 | 50,70 | 0,40% | 463,00 |
| 21.10.2025 | 50,08 | 50,84 | 50,00 | 50,50 | 0,68% | 910,00 |
| 20.10.2025 | 49,84 | 50,56 | 49,36 | 50,16 | 0,70% | 18.790,00 |
| 17.10.2025 | 48,04 | 49,99 | 48,02 | 49,81 | 3,36% | 356,00 |
| 16.10.2025 | 47,94 | 48,72 | 47,93 | 48,19 | 0,58% | 80,00 |
| 15.10.2025 | 47,68 | 48,21 | 47,42 | 47,91 | 0,93% | 610,00 |
| 14.10.2025 | 47,98 | 48,50 | 47,31 | 47,47 | -2,81% | 6.143,00 |
| 13.10.2025 | 49,38 | 49,59 | 48,44 | 48,84 | -0,55% | 4.341,00 |
| 10.10.2025 | 50,24 | 51,24 | 49,02 | 49,11 | -5,19% | 9.943,00 |
| 09.10.2025 | 51,84 | 51,88 | 51,88 | 51,80 | -0,54% | 14,00 |
| 08.10.2025 | 52,08 | 52,08 | 52,08 | 52,08 | -1,21% | - |
| 07.10.2025 | 52,44 | 52,92 | 51,72 | 52,72 | 0,53% | 322,00 |
| 06.10.2025 | 53,40 | 53,62 | 52,22 | 52,44 | -1,32% | 1.578,00 |
| 03.10.2025 | 52,84 | 53,86 | 52,84 | 53,14 | 0,64% | 281,00 |
| 02.10.2025 | 52,54 | 53,02 | 52,40 | 52,80 | 0,84% | 625,00 |
| 01.10.2025 | 50,76 | 52,66 | 50,74 | 52,36 | 2,91% | 1.099,00 |
| 30.09.2025 | 50,22 | 51,10 | 50,02 | 50,88 | 1,31% | 10.670,00 |
| 29.09.2025 | 50,84 | 51,32 | 50,08 | 50,22 | -0,95% | 290,00 |
| 26.09.2025 | 49,62 | 50,98 | 49,62 | 50,70 | 2,03% | 6.629,00 |
| 25.09.2025 | 50,76 | 50,84 | 49,62 | 49,69 | -2,30% | 6.464,00 |
| 24.09.2025 | 50,90 | 50,98 | 49,67 | 50,86 | -0,04% | 14.570,00 |
| 23.09.2025 | 50,10 | 51,46 | 50,10 | 50,88 | 1,44% | 6.836,00 |
| 22.09.2025 | 51,04 | 51,22 | 50,04 | 50,16 | -1,69% | 407,00 |
| 19.09.2025 | 50,32 | 51,04 | 49,86 | 51,02 | 1,31% | 1.697,00 |
| 18.09.2025 | 50,20 | 50,64 | 49,92 | 50,36 | 0,24% | 135,00 |
| 17.09.2025 | 50,34 | 50,64 | 49,96 | 50,24 | -0,20% | 970,00 |
| 16.09.2025 | 50,64 | 50,84 | 50,18 | 50,34 | -0,28% | 3.564,00 |
| 15.09.2025 | 50,74 | 51,22 | 50,48 | 50,48 | 0,04% | 366,00 |
| 12.09.2025 | 50,74 | 51,08 | 50,44 | 50,46 | -0,55% | 410,00 |
| 11.09.2025 | 50,50 | 50,84 | 49,76 | 50,74 | 0,48% | 1.189,00 |
| 10.09.2025 | 51,02 | 51,40 | 50,22 | 50,50 | -0,90% | 800,00 |
| 09.09.2025 | 52,00 | 52,50 | 50,74 | 50,96 | -2,19% | 5.420,00 |
| 08.09.2025 | 51,86 | 52,46 | 51,44 | 52,10 | 0,62% | 6.284,00 |
| 05.09.2025 | 51,78 | 52,24 | 51,52 | 51,78 | -0,04% | 1.045,00 |
| 04.09.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,39% | - |
| 03.09.2025 | 51,42 | 52,20 | 51,38 | 51,60 | 0,19% | 2.358,00 |
| 02.09.2025 | 52,56 | 52,62 | 51,30 | 51,50 | -1,94% | 3.197,00 |
| 01.09.2025 | 53,00 | 53,32 | 52,50 | 52,52 | -0,87% | 1.080,00 |
| 29.08.2025 | 53,70 | 53,90 | 52,98 | 52,98 | -1,38% | 590,00 |
| 28.08.2025 | 53,74 | 54,86 | 53,72 | 53,72 | 0,00% | 226,00 |
| 27.08.2025 | 54,04 | 54,46 | 53,66 | 53,72 | -1,18% | 1.194,00 |
| 26.08.2025 | 54,36 | 54,36 | 54,36 | 54,36 | 0,26% | - |
| 25.08.2025 | 54,88 | 55,08 | 54,10 | 54,22 | -1,42% | 2.324,00 |
| 22.08.2025 | 53,76 | 55,06 | 53,70 | 55,00 | 2,08% | 2.720,00 |
| 21.08.2025 | 54,38 | 54,58 | 53,88 | 53,88 | -0,99% | 4.000,00 |