48,930€
0,29%
Echtzeit-Aktienkurs BRENNTAG SE NA O.N.
Bid:
Ask:
Aktienkurse zur BRENNTAG SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 48,99 | 49,41 | 48,50 | 48,93 | 0,29% | 12.800,00 |
| 03.12.2025 | 49,08 | 49,50 | 48,65 | 48,79 | -0,25% | 21.130,00 |
| 02.12.2025 | 49,93 | 50,06 | 48,91 | 48,91 | -1,63% | 19.620,00 |
| 01.12.2025 | 49,27 | 50,03 | 49,22 | 49,72 | 0,83% | 10.090,00 |
| 28.11.2025 | 49,46 | 49,76 | 49,14 | 49,31 | -0,04% | 14.103,00 |
| 27.11.2025 | 48,88 | 49,69 | 48,83 | 49,33 | 1,09% | 16.875,00 |
| 26.11.2025 | 49,81 | 49,92 | 48,80 | 48,80 | -1,90% | 11.570,00 |
| 25.11.2025 | 48,91 | 49,84 | 48,31 | 49,75 | 1,96% | 9.304,00 |
| 24.11.2025 | 49,18 | 49,81 | 48,79 | 48,79 | -0,35% | 12.500,00 |
| 21.11.2025 | 47,47 | 49,23 | 47,23 | 48,96 | 3,02% | 5.085,00 |
| 20.11.2025 | 48,42 | 48,75 | 47,44 | 47,53 | -1,17% | 29.700,00 |
| 19.11.2025 | 47,38 | 48,30 | 47,18 | 48,09 | 1,65% | 9.204,00 |
| 18.11.2025 | 47,74 | 48,38 | 47,27 | 47,31 | -1,53% | 19.340,00 |
| 17.11.2025 | 49,15 | 49,57 | 47,85 | 48,05 | -1,97% | 5.380,00 |
| 14.11.2025 | 49,83 | 50,20 | 49,01 | 49,01 | -1,11% | 17.400,00 |
| 13.11.2025 | 49,28 | 50,18 | 49,15 | 49,56 | 0,75% | 14.430,00 |
| 12.11.2025 | 47,88 | 50,72 | 47,88 | 49,19 | 4,35% | 18.262,00 |
| 11.11.2025 | 46,45 | 47,40 | 46,11 | 47,14 | 1,54% | 4.645,00 |
| 10.11.2025 | 46,59 | 46,98 | 46,15 | 46,43 | 0,23% | 28.315,00 |
| 07.11.2025 | 46,23 | 46,78 | 45,71 | 46,32 | 0,67% | 28.925,00 |
| 06.11.2025 | 47,96 | 48,20 | 45,83 | 46,01 | -4,27% | 22.965,00 |
| 05.11.2025 | 46,91 | 48,08 | 46,56 | 48,06 | 2,31% | 8.660,00 |
| 04.11.2025 | 47,12 | 47,53 | 46,77 | 46,98 | -0,94% | 17.211,00 |
| 03.11.2025 | 48,14 | 48,42 | 47,36 | 47,42 | -1,27% | 15.828,00 |
| 31.10.2025 | 48,37 | 48,79 | 48,03 | 48,03 | -0,58% | 38.188,00 |
| 30.10.2025 | 48,20 | 48,88 | 48,17 | 48,31 | 0,32% | 8.050,00 |
| 29.10.2025 | 48,69 | 49,07 | 48,05 | 48,16 | -0,81% | 75.757,00 |
| 28.10.2025 | 49,19 | 49,21 | 48,55 | 48,55 | -1,20% | 12.748,00 |
| 27.10.2025 | 50,56 | 50,60 | 49,14 | 49,14 | -2,11% | 50.100,00 |
| 24.10.2025 | 50,53 | 50,96 | 50,20 | 50,20 | -0,24% | 6.630,00 |
| 23.10.2025 | 50,82 | 50,84 | 50,14 | 50,32 | -0,77% | 7.095,00 |
| 22.10.2025 | 50,58 | 50,96 | 49,81 | 50,71 | 0,42% | 4.283,00 |
| 21.10.2025 | 50,16 | 50,88 | 50,00 | 50,50 | 0,68% | 27.615,00 |
| 20.10.2025 | 49,92 | 50,60 | 49,34 | 50,16 | 0,70% | 49.480,00 |
| 17.10.2025 | 48,16 | 49,93 | 48,08 | 49,81 | 3,36% | 5.764,00 |
| 16.10.2025 | 48,08 | 48,65 | 47,90 | 48,19 | 0,58% | 3.880,00 |
| 15.10.2025 | 47,58 | 48,23 | 47,35 | 47,91 | 0,68% | 29.796,00 |
| 14.10.2025 | 47,91 | 48,51 | 47,31 | 47,59 | -2,57% | 49.441,00 |
| 13.10.2025 | 49,60 | 49,66 | 48,42 | 48,84 | -0,55% | 40.066,00 |
| 10.10.2025 | 49,84 | 51,42 | 48,93 | 49,11 | -4,49% | 29.634,00 |
| 09.10.2025 | 51,95 | 52,40 | 51,22 | 51,42 | -1,00% | 14.257,00 |
| 08.10.2025 | 52,82 | 52,85 | 51,74 | 51,94 | -1,22% | 15.511,00 |
| 07.10.2025 | 52,48 | 52,96 | 51,64 | 52,58 | 0,27% | 6.937,00 |
| 06.10.2025 | 53,74 | 53,74 | 52,30 | 52,44 | -1,61% | 38.635,00 |
| 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 |