52,880€
-0,38%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 53,17 | 53,62 | 52,48 | 52,94 | -0,47% | - |
| 30.06.2026 | 53,51 | 53,53 | 52,62 | 53,19 | -0,43% | 1.501,00 |
| 29.06.2026 | 54,37 | 54,44 | 53,04 | 53,42 | -1,31% | 1.096,00 |
| 26.06.2026 | 54,24 | 54,89 | 53,80 | 54,13 | -0,50% | - |
| 25.06.2026 | 54,71 | 54,92 | 54,00 | 54,40 | -0,58% | - |
| 24.06.2026 | 53,43 | 55,46 | 53,39 | 54,72 | 2,32% | 3.090,00 |
| 23.06.2026 | 55,63 | 55,65 | 52,68 | 53,48 | -3,99% | 28.558,00 |
| 22.06.2026 | 53,93 | 55,84 | 53,24 | 55,70 | 3,30% | - |
| 19.06.2026 | 53,82 | 54,76 | 53,46 | 53,92 | -0,22% | 284,00 |
| 18.06.2026 | 54,71 | 54,81 | 52,96 | 54,04 | -1,26% | 3.150,00 |
| 17.06.2026 | 54,80 | 55,18 | 53,86 | 54,73 | 0,09% | 14.200,00 |
| 16.06.2026 | 54,77 | 55,98 | 54,66 | 54,68 | -2,25% | 38.808,00 |
| 15.06.2026 | 55,85 | 56,80 | 55,26 | 55,94 | -0,37% | 58.135,00 |
| 12.06.2026 | 56,28 | 56,38 | 55,08 | 56,15 | -0,50% | 142.000,00 |
| 11.06.2026 | 55,46 | 57,22 | 55,34 | 56,43 | 1,88% | 1.300,00 |
| 10.06.2026 | 55,36 | 55,94 | 54,76 | 55,39 | -0,02% | 5.211,00 |
| 09.06.2026 | 54,81 | 55,41 | 54,12 | 55,40 | 1,08% | 8.855,00 |
| 08.06.2026 | 56,47 | 56,81 | 54,73 | 54,81 | -3,01% | 8.642,00 |
| 05.06.2026 | 56,08 | 57,20 | 56,08 | 56,51 | 0,44% | 3.124,00 |
| 04.06.2026 | 56,56 | 56,96 | 56,12 | 56,26 | -0,39% | 4.014,00 |
| 03.06.2026 | 56,89 | 57,28 | 56,12 | 56,48 | -0,93% | 2.770,00 |
| 02.06.2026 | 57,53 | 57,94 | 56,70 | 57,01 | -0,73% | 8.190,00 |
| 01.06.2026 | 56,50 | 57,69 | 56,18 | 57,43 | 1,54% | 5.749,00 |
| 29.05.2026 | 55,83 | 56,72 | 55,72 | 56,56 | 1,51% | 23.279,00 |
| 28.05.2026 | 56,39 | 56,44 | 55,31 | 55,72 | -1,38% | 10.265,00 |
| 27.05.2026 | 57,17 | 57,26 | 55,75 | 56,50 | -1,09% | 10.080,00 |
| 26.05.2026 | 56,94 | 57,40 | 56,70 | 57,12 | 0,05% | 4.366,00 |
| 25.05.2026 | 57,57 | 57,60 | 56,43 | 57,09 | -0,49% | 4.705,00 |
| 22.05.2026 | 57,79 | 57,98 | 56,89 | 57,37 | -1,63% | 28.650,00 |
| 21.05.2026 | 57,05 | 58,48 | 56,34 | 58,32 | -1,20% | 12.140,00 |
| 20.05.2026 | 60,65 | 60,86 | 58,67 | 59,03 | -1,04% | 18.443,00 |
| 19.05.2026 | 60,99 | 61,40 | 59,44 | 59,65 | -2,52% | 10.562,00 |
| 18.05.2026 | 61,39 | 61,42 | 60,08 | 61,19 | -0,18% | 6.852,00 |
| 15.05.2026 | 60,84 | 61,82 | 60,84 | 61,30 | 0,03% | 2.272,00 |
| 14.05.2026 | 60,70 | 62,34 | 60,70 | 61,28 | 1,02% | 40.362,00 |
| 13.05.2026 | 61,95 | 63,07 | 60,53 | 60,66 | -2,52% | 47.082,00 |
| 12.05.2026 | 62,63 | 63,40 | 61,92 | 62,23 | -0,86% | 31.520,00 |
| 11.05.2026 | 60,82 | 62,88 | 60,80 | 62,77 | 2,87% | 2.940,00 |
| 08.05.2026 | 60,96 | 61,46 | 60,66 | 61,02 | 0,25% | 5.429,00 |
| 07.05.2026 | 61,53 | 62,30 | 60,46 | 60,87 | -1,82% | 10.375,00 |
| 06.05.2026 | 63,05 | 63,56 | 60,82 | 62,00 | -1,18% | 17.773,00 |
| 05.05.2026 | 62,83 | 63,54 | 62,30 | 62,74 | 0,03% | 7.570,00 |
| 04.05.2026 | 61,85 | 63,82 | 61,55 | 62,72 | 1,03% | 4.600,00 |
| 30.04.2026 | 60,46 | 62,34 | 60,20 | 62,08 | 4,49% | 37.212,00 |
| 29.04.2026 | 59,89 | 60,26 | 59,33 | 59,41 | -0,72% | 9.600,00 |
| 28.04.2026 | 60,12 | 60,76 | 59,60 | 59,84 | -0,47% | 8.170,00 |
| 27.04.2026 | 59,88 | 60,56 | 59,62 | 60,12 | 0,10% | 12.950,00 |
| 24.04.2026 | 59,77 | 60,22 | 59,36 | 60,06 | 0,75% | 22.400,00 |
| 23.04.2026 | 59,93 | 60,84 | 59,36 | 59,61 | -1,13% | 20.282,00 |
| 22.04.2026 | 60,26 | 62,37 | 59,59 | 60,29 | 0,80% | 23.594,00 |
| 21.04.2026 | 60,58 | 61,37 | 59,78 | 59,81 | -0,12% | 10.698,00 |
| 20.04.2026 | 59,47 | 59,92 | 58,88 | 59,88 | 1,30% | 7.434,00 |
| 17.04.2026 | 59,95 | 60,77 | 58,64 | 59,11 | -1,50% | 23.401,00 |
| 16.04.2026 | 58,03 | 60,45 | 57,95 | 60,01 | 4,04% | 9.326,00 |
| 15.04.2026 | 56,72 | 58,02 | 56,62 | 57,68 | 1,53% | 10.080,00 |
| 14.04.2026 | 57,82 | 58,60 | 56,63 | 56,81 | -1,88% | 5.650,00 |
| 13.04.2026 | 58,63 | 59,12 | 57,49 | 57,90 | -1,04% | 17.745,00 |
| 10.04.2026 | 59,21 | 59,74 | 58,22 | 58,51 | -1,28% | 13.260,00 |
| 09.04.2026 | 57,32 | 59,36 | 57,26 | 59,27 | 3,29% | 23.283,00 |
| 08.04.2026 | 57,68 | 57,98 | 56,23 | 57,38 | -0,73% | 28.319,00 |
| 07.04.2026 | 56,90 | 58,18 | 56,60 | 57,80 | 1,47% | 10.340,00 |
| 02.04.2026 | 56,70 | 58,26 | 56,64 | 56,96 | -0,63% | 16.298,00 |
| 01.04.2026 | 58,05 | 58,86 | 56,20 | 57,32 | -0,95% | 18.790,00 |
| 31.03.2026 | 57,64 | 58,48 | 57,14 | 57,87 | 1,15% | 24.649,00 |
| 30.03.2026 | 56,09 | 58,26 | 55,50 | 57,21 | 2,05% | 18.163,00 |
| 27.03.2026 | 56,52 | 57,02 | 55,94 | 56,06 | -0,81% | 11.700,00 |
| 26.03.2026 | 55,02 | 57,40 | 55,00 | 56,52 | 1,76% | 12.530,00 |
| 25.03.2026 | 55,83 | 55,88 | 54,53 | 55,54 | 0,11% | 8.032,00 |
| 24.03.2026 | 52,70 | 55,60 | 51,69 | 55,48 | 7,15% | 31.292,00 |
| 23.03.2026 | 47,61 | 52,21 | 47,30 | 51,78 | 7,42% | 32.775,00 |
| 20.03.2026 | 48,15 | 49,09 | 47,88 | 48,21 | 0,14% | 8.071,00 |
| 19.03.2026 | 48,20 | 48,77 | 47,52 | 48,14 | -0,27% | 14.076,00 |
| 18.03.2026 | 49,92 | 50,16 | 48,22 | 48,27 | -2,75% | 10.482,00 |
| 17.03.2026 | 48,21 | 49,79 | 47,76 | 49,64 | 2,42% | 14.600,00 |
| 16.03.2026 | 49,39 | 49,47 | 47,89 | 48,46 | -1,15% | 9.222,00 |
| 13.03.2026 | 48,51 | 49,56 | 47,90 | 49,03 | 0,84% | 29.739,00 |
| 12.03.2026 | 45,86 | 49,77 | 45,84 | 48,62 | 4,30% | 21.888,00 |
| 11.03.2026 | 45,27 | 47,04 | 45,02 | 46,61 | 3,09% | 29.868,00 |
| 10.03.2026 | 45,40 | 46,16 | 44,86 | 45,22 | -0,48% | 12.126,00 |
| 09.03.2026 | 44,31 | 45,46 | 43,74 | 45,44 | 0,13% | 26.780,00 |
| 06.03.2026 | 46,49 | 46,56 | 44,45 | 45,38 | -2,15% | 20.373,00 |
| 05.03.2026 | 47,15 | 47,70 | 46,19 | 46,37 | -1,88% | 11.635,00 |
| 04.03.2026 | 49,21 | 49,38 | 46,39 | 47,26 | -4,43% | 20.046,00 |
| 03.03.2026 | 50,64 | 50,78 | 48,85 | 49,45 | -3,04% | 15.024,00 |
| 02.03.2026 | 51,13 | 51,84 | 50,64 | 51,00 | -2,21% | 5.570,00 |
| 27.02.2026 | 52,48 | 52,90 | 51,72 | 52,15 | -0,48% | 8.255,00 |
| 26.02.2026 | 51,98 | 53,18 | 51,34 | 52,40 | 0,44% | 11.295,00 |
| 25.02.2026 | 53,50 | 53,55 | 51,80 | 52,17 | -2,63% | 8.594,00 |
| 24.02.2026 | 53,41 | 54,64 | 53,26 | 53,58 | 0,53% | 53.700,00 |
| 23.02.2026 | 54,03 | 54,40 | 53,23 | 53,30 | -1,33% | 20.434,00 |
| 20.02.2026 | 54,23 | 54,78 | 53,62 | 54,02 | -0,17% | 16.206,00 |
| 19.02.2026 | 54,56 | 55,94 | 54,07 | 54,11 | -0,93% | 7.940,00 |
| 18.02.2026 | 56,25 | 56,31 | 53,64 | 54,62 | -5,04% | 26.358,00 |
| 17.02.2026 | 56,86 | 57,96 | 56,77 | 57,52 | 0,79% | 2.410,00 |
| 16.02.2026 | 58,30 | 58,32 | 56,58 | 57,07 | -1,98% | 13.848,00 |
| 13.02.2026 | 58,57 | 58,88 | 56,90 | 58,22 | -0,48% | 7.020,00 |
| 12.02.2026 | 58,69 | 59,24 | 57,66 | 58,50 | -0,17% | 930,00 |
| 11.02.2026 | 58,22 | 59,42 | 57,96 | 58,60 | 0,46% | 11.127,00 |
| 10.02.2026 | 55,28 | 58,41 | 55,15 | 58,33 | 5,44% | 26.886,00 |
| 09.02.2026 | 55,75 | 55,83 | 54,66 | 55,32 | -0,68% | 2.720,00 |