53,140€
0,64%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 53,19 | 53,86 | 52,90 | 53,30 | 0,95% | 6.675,00 |
| 02.10.2025 | 52,64 | 53,04 | 52,26 | 52,80 | 0,84% | 6.467,00 |
| 01.10.2025 | 50,86 | 52,72 | 50,56 | 52,36 | 2,71% | 14.242,00 |
| 30.09.2025 | 50,27 | 51,00 | 49,92 | 50,98 | 1,51% | 36.632,00 |
| 29.09.2025 | 50,94 | 51,38 | 50,20 | 50,22 | -0,95% | 12.300,00 |
| 26.09.2025 | 49,85 | 51,12 | 49,84 | 50,70 | 1,73% | 87.937,00 |
| 25.09.2025 | 50,95 | 51,10 | 49,60 | 49,84 | -2,01% | 33.928,00 |
| 24.09.2025 | 51,07 | 51,14 | 49,65 | 50,86 | -0,04% | 201.440,00 |
| 23.09.2025 | 50,31 | 51,46 | 50,31 | 50,88 | 1,44% | 31.522,00 |
| 22.09.2025 | 51,11 | 51,36 | 50,06 | 50,16 | -1,69% | 5.648,00 |
| 19.09.2025 | 50,43 | 51,16 | 49,85 | 51,02 | 1,19% | 33.423,00 |
| 18.09.2025 | 50,28 | 50,64 | 49,86 | 50,42 | 0,36% | 5.877,00 |
| 17.09.2025 | 50,43 | 50,64 | 49,94 | 50,24 | -0,20% | 20.560,00 |
| 16.09.2025 | 50,56 | 50,88 | 50,20 | 50,34 | -0,28% | 33.068,00 |
| 15.09.2025 | 50,63 | 51,30 | 50,46 | 50,48 | 0,04% | 9.954,00 |
| 12.09.2025 | 50,82 | 51,10 | 50,38 | 50,46 | -0,55% | 11.750,00 |
| 11.09.2025 | 50,57 | 50,85 | 49,69 | 50,74 | 0,48% | 10.137,00 |
| 10.09.2025 | 51,15 | 51,40 | 50,18 | 50,50 | -0,90% | 25.730,00 |
| 09.09.2025 | 52,13 | 52,52 | 50,82 | 50,96 | -2,38% | 31.343,00 |
| 08.09.2025 | 51,93 | 52,52 | 51,44 | 52,20 | 0,58% | 79.946,00 |
| 05.09.2025 | 51,87 | 52,30 | 51,50 | 51,90 | 0,43% | 9.620,00 |
| 04.09.2025 | 51,72 | 52,26 | 51,62 | 51,68 | -0,10% | 59.700,00 |
| 03.09.2025 | 51,53 | 52,22 | 51,36 | 51,73 | 0,45% | 38.140,00 |
| 02.09.2025 | 52,53 | 52,68 | 51,38 | 51,50 | -1,94% | 61.380,00 |
| 01.09.2025 | 53,06 | 53,32 | 52,51 | 52,52 | -0,87% | 16.520,00 |
| 29.08.2025 | 53,73 | 53,92 | 52,98 | 52,98 | -1,47% | 11.780,00 |
| 28.08.2025 | 53,78 | 54,88 | 53,74 | 53,77 | 0,00% | 5.131,00 |
| 27.08.2025 | 54,19 | 54,50 | 53,67 | 53,77 | -0,61% | 42.210,00 |
| 26.08.2025 | 54,22 | 54,76 | 53,82 | 54,10 | -0,42% | 23.161,00 |
| 25.08.2025 | 55,03 | 55,10 | 54,20 | 54,33 | -1,36% | 58.450,00 |
| 22.08.2025 | 53,89 | 55,09 | 53,78 | 55,08 | 2,04% | 45.650,00 |
| 21.08.2025 | 54,50 | 54,62 | 53,86 | 53,98 | -1,06% | 91.000,00 |
| 20.08.2025 | 55,09 | 55,13 | 54,32 | 54,56 | -1,11% | 14.150,00 |
| 19.08.2025 | 53,88 | 55,60 | 53,74 | 55,17 | 2,45% | 19.720,00 |
| 18.08.2025 | 54,69 | 54,72 | 53,62 | 53,85 | -1,39% | 24.015,00 |
| 15.08.2025 | 54,41 | 55,74 | 54,21 | 54,61 | 0,57% | 43.577,00 |
| 14.08.2025 | 54,89 | 55,14 | 53,42 | 54,30 | -1,49% | 8.912,00 |
| 13.08.2025 | 55,34 | 55,94 | 53,86 | 55,12 | -0,61% | 46.397,00 |
| 12.08.2025 | 55,22 | 55,61 | 54,84 | 55,46 | 0,58% | 460,00 |
| 11.08.2025 | 56,11 | 56,34 | 55,07 | 55,14 | -1,68% | 12.516,00 |
| 08.08.2025 | 55,52 | 56,30 | 55,46 | 56,08 | 0,97% | 38.730,00 |
| 07.08.2025 | 54,15 | 55,66 | 53,84 | 55,54 | 2,66% | 32.847,00 |
| 06.08.2025 | 54,94 | 55,20 | 53,87 | 54,10 | -1,15% | 6.270,00 |
| 05.08.2025 | 53,85 | 54,90 | 53,78 | 54,73 | 1,88% | 12.701,00 |
| 04.08.2025 | 53,68 | 53,80 | 53,38 | 53,72 | 0,32% | 7.300,00 |
| 01.08.2025 | 54,29 | 54,44 | 53,24 | 53,55 | -1,82% | 4.160,00 |
| 31.07.2025 | 55,45 | 55,52 | 54,46 | 54,54 | -1,55% | 34.850,00 |
| 30.07.2025 | 56,56 | 56,63 | 55,30 | 55,40 | -1,98% | 27.352,00 |
| 29.07.2025 | 57,07 | 57,34 | 56,30 | 56,52 | -0,70% | 83.990,00 |
| 28.07.2025 | 57,63 | 58,36 | 56,54 | 56,92 | -0,42% | 17.355,00 |
| 25.07.2025 | 56,80 | 57,32 | 56,32 | 57,16 | 0,53% | 12.780,00 |
| 24.07.2025 | 57,52 | 57,80 | 56,66 | 56,86 | -1,15% | 12.476,00 |
| 23.07.2025 | 56,35 | 57,84 | 56,20 | 57,52 | 2,84% | 3.300,00 |
| 22.07.2025 | 55,31 | 56,08 | 54,90 | 55,93 | 1,07% | 5.900,00 |
| 21.07.2025 | 55,61 | 56,40 | 55,30 | 55,34 | -0,43% | 2.688,00 |
| 18.07.2025 | 55,32 | 56,16 | 55,28 | 55,58 | 0,40% | 37.880,00 |
| 17.07.2025 | 55,50 | 55,86 | 54,88 | 55,36 | -0,13% | 10.150,00 |
| 16.07.2025 | 55,18 | 56,20 | 55,07 | 55,43 | -1,96% | 14.130,00 |
| 15.07.2025 | 55,24 | 56,70 | 55,14 | 56,54 | 2,43% | 34.515,00 |
| 14.07.2025 | 54,33 | 55,66 | 53,54 | 55,20 | -0,68% | 22.701,00 |
| 11.07.2025 | 57,96 | 57,97 | 54,96 | 55,58 | -4,24% | 5.910,00 |
| 10.07.2025 | 57,00 | 58,46 | 56,98 | 58,04 | 1,74% | 7.090,00 |
| 09.07.2025 | 56,47 | 57,74 | 56,14 | 57,05 | 0,97% | 28.345,00 |
| 08.07.2025 | 55,29 | 56,66 | 54,94 | 56,50 | 2,60% | 28.485,00 |
| 07.07.2025 | 56,18 | 56,23 | 55,07 | 55,07 | -1,24% | 20.990,00 |
| 04.07.2025 | 56,85 | 56,90 | 55,75 | 55,76 | -2,04% | 600,00 |
| 03.07.2025 | 56,75 | 58,18 | 56,34 | 56,92 | -0,94% | 35.220,00 |
| 02.07.2025 | 56,78 | 57,54 | 56,26 | 57,46 | 1,43% | 21.579,00 |
| 01.07.2025 | 56,35 | 56,72 | 55,60 | 56,65 | 0,60% | 15.324,00 |
| 30.06.2025 | 58,55 | 58,77 | 56,14 | 56,31 | -2,98% | 35.349,00 |
| 27.06.2025 | 57,83 | 58,38 | 57,66 | 58,04 | 0,59% | 2.294,00 |
| 26.06.2025 | 56,69 | 57,90 | 56,64 | 57,70 | 1,94% | 17.210,00 |
| 25.06.2025 | 56,79 | 56,93 | 56,14 | 56,60 | -0,28% | 43.560,00 |
| 24.06.2025 | 57,33 | 57,75 | 56,28 | 56,76 | 0,18% | 36.140,00 |
| 23.06.2025 | 57,35 | 57,92 | 55,92 | 56,66 | -1,39% | 54.965,00 |
| 20.06.2025 | 58,03 | 58,54 | 57,39 | 57,46 | -0,24% | 5.160,00 |
| 19.06.2025 | 57,45 | 58,32 | 57,25 | 57,60 | -0,98% | 9.745,00 |
| 18.06.2025 | 59,58 | 59,83 | 58,10 | 58,17 | -2,07% | 14.180,00 |
| 17.06.2025 | 59,21 | 60,16 | 59,12 | 59,40 | 0,15% | 3.330,00 |
| 16.06.2025 | 58,83 | 60,16 | 58,67 | 59,31 | -0,92% | 12.206,00 |
| 13.06.2025 | 60,22 | 60,74 | 59,75 | 59,86 | -1,97% | 22.525,00 |
| 12.06.2025 | 60,62 | 61,38 | 60,46 | 61,06 | 0,49% | 7.108,00 |
| 11.06.2025 | 60,99 | 62,00 | 60,72 | 60,76 | -1,75% | 9.414,00 |
| 10.06.2025 | 61,09 | 62,14 | 60,92 | 61,84 | 1,36% | 18.156,00 |
| 09.06.2025 | 60,91 | 61,38 | 60,64 | 61,01 | 0,08% | 8.630,00 |
| 06.06.2025 | 60,43 | 61,16 | 60,30 | 60,96 | 0,99% | 12.770,00 |
| 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 |