60,780€
0,93%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 60,43 | 60,92 | 60,30 | 60,78 | 0,70% | 2.110,00 |
| 05.06.2025 | 60,09 | 61,12 | 60,03 | 60,36 | 0,40% | 22.505,00 |
| 04.06.2025 | 59,35 | 60,64 | 59,25 | 60,12 | 1,45% | 8.625,00 |
| 03.06.2025 | 58,70 | 59,26 | 58,06 | 59,26 | 0,75% | 19.340,00 |
| 02.06.2025 | 59,55 | 59,55 | 58,54 | 58,82 | -1,47% | 5.598,00 |
| 30.05.2025 | 59,64 | 60,50 | 59,35 | 59,70 | 0,17% | 10.488,00 |
| 29.05.2025 | 60,37 | 60,72 | 59,40 | 59,60 | -0,70% | 27.758,00 |
| 28.05.2025 | 59,61 | 60,62 | 59,46 | 60,02 | 0,54% | 55.306,00 |
| 27.05.2025 | 58,15 | 59,71 | 58,00 | 59,70 | 2,84% | 8.334,00 |
| 26.05.2025 | 57,66 | 58,07 | 57,54 | 58,05 | 1,81% | 66.944,00 |
| 23.05.2025 | 57,26 | 57,96 | 55,94 | 57,02 | -3,84% | 17.332,00 |
| 22.05.2025 | 60,45 | 60,67 | 59,12 | 59,30 | -1,77% | 7.580,00 |
| 21.05.2025 | 59,90 | 60,84 | 59,16 | 60,37 | 0,73% | 17.120,00 |
| 20.05.2025 | 60,07 | 60,38 | 59,22 | 59,93 | -0,32% | 27.589,00 |
| 19.05.2025 | 60,32 | 60,52 | 59,46 | 60,12 | -0,45% | 23.195,00 |
| 16.05.2025 | 60,35 | 61,32 | 59,90 | 60,39 | 0,05% | 21.000,00 |
| 15.05.2025 | 60,79 | 61,46 | 60,16 | 60,36 | -0,95% | 25.959,00 |
| 14.05.2025 | 60,94 | 62,48 | 59,36 | 60,94 | -2,31% | 26.171,00 |
| 13.05.2025 | 62,22 | 63,04 | 61,86 | 62,38 | 0,10% | 18.578,00 |
| 12.05.2025 | 61,25 | 62,62 | 61,04 | 62,32 | 3,03% | 9.239,00 |
| 09.05.2025 | 59,55 | 60,64 | 59,55 | 60,49 | 1,75% | 5.302,00 |
| 08.05.2025 | 59,55 | 59,94 | 58,70 | 59,45 | 0,12% | 8.646,00 |
| 07.05.2025 | 59,49 | 59,76 | 58,96 | 59,38 | 0,10% | 11.192,00 |
| 06.05.2025 | 59,18 | 59,84 | 58,22 | 59,32 | 0,07% | 6.734,00 |
| 05.05.2025 | 59,04 | 59,54 | 59,04 | 59,28 | 0,20% | 3.068,00 |
| 02.05.2025 | 58,99 | 60,18 | 58,48 | 59,16 | 0,96% | 25.037,00 |
| 30.04.2025 | 58,02 | 58,66 | 57,42 | 58,60 | 1,52% | 3.055,00 |
| 29.04.2025 | 57,60 | 58,78 | 57,48 | 57,72 | 0,23% | 17.205,00 |
| 28.04.2025 | 58,23 | 58,68 | 57,27 | 57,59 | -1,05% | 18.135,00 |
| 25.04.2025 | 56,11 | 58,44 | 55,96 | 58,20 | 4,51% | 39.642,00 |
| 24.04.2025 | 56,50 | 56,56 | 54,30 | 55,69 | -1,57% | 27.457,00 |
| 23.04.2025 | 56,16 | 58,06 | 55,94 | 56,58 | 2,02% | 5.036,00 |
| 22.04.2025 | 55,06 | 55,62 | 54,78 | 55,46 | -0,11% | 428,00 |
| 17.04.2025 | 55,98 | 56,62 | 55,04 | 55,52 | -0,11% | 414,00 |
| 16.04.2025 | 56,08 | 56,36 | 54,00 | 55,58 | -2,53% | 2.609,00 |
| 15.04.2025 | 56,28 | 57,24 | 56,28 | 57,02 | 0,78% | 815,00 |
| 14.04.2025 | 56,08 | 56,94 | 55,70 | 56,58 | 2,09% | 5.075,00 |
| 11.04.2025 | 54,12 | 55,52 | 52,92 | 55,42 | 2,86% | 844,00 |
| 10.04.2025 | 57,22 | 57,34 | 52,68 | 53,88 | -4,20% | 97,00 |
| 09.04.2025 | 52,66 | 56,48 | 52,16 | 56,24 | 6,03% | 135,00 |
| 08.04.2025 | 55,58 | 55,78 | 53,02 | 53,04 | -3,46% | 729,00 |
| 07.04.2025 | 53,22 | 56,06 | 52,00 | 54,94 | 0,44% | 2.803,00 |
| 04.04.2025 | 58,14 | 58,30 | 54,68 | 54,70 | -5,85% | 2.223,00 |
| 03.04.2025 | 57,82 | 59,60 | 57,70 | 58,10 | -2,29% | 165,00 |
| 02.04.2025 | 58,70 | 59,46 | 58,28 | 59,46 | 1,19% | 886,00 |
| 01.04.2025 | 59,84 | 59,90 | 58,58 | 58,76 | -1,74% | 814,00 |
| 31.03.2025 | 61,20 | 61,28 | 58,84 | 59,80 | -2,95% | 2.296,00 |
| 28.03.2025 | 62,24 | 62,96 | 61,58 | 61,62 | -1,25% | 15,00 |
| 27.03.2025 | 61,86 | 62,68 | 61,58 | 62,40 | 0,58% | 40,00 |
| 26.03.2025 | 62,70 | 63,10 | 62,04 | 62,04 | -2,05% | 1.586,00 |
| 25.03.2025 | 63,34 | 63,34 | 63,34 | 63,34 | -0,06% | - |
| 24.03.2025 | 63,74 | 63,92 | 63,14 | 63,38 | -0,16% | 716,00 |
| 21.03.2025 | 63,52 | 64,04 | 63,12 | 63,48 | -0,06% | 100,00 |
| 20.03.2025 | 65,30 | 65,58 | 63,06 | 63,52 | -3,02% | 1.322,00 |
| 19.03.2025 | 66,34 | 66,34 | 65,10 | 65,50 | -1,30% | 20,00 |
| 18.03.2025 | 65,12 | 66,62 | 65,04 | 66,36 | 1,78% | 2.350,00 |
| 17.03.2025 | 64,40 | 65,30 | 64,30 | 65,20 | 0,93% | 220,00 |
| 15.03.2025 | 63,72 | 65,58 | 63,56 | 64,60 | -0,65% | 4.920,00 |
| 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 | 1,80% | 692,00 |
| 11.03.2025 | 65,82 | 65,82 | 64,12 | 64,50 | -0,77% | 1.484,00 |
| 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 |