63,220€
0,89%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 62,85 | 63,49 | 62,64 | 63,22 | 0,70% | 15.430,00 |
| 29.10.2026 | 62,39 | 63,62 | 62,02 | 62,78 | 0,67% | 5.291,00 |
| 28.10.2026 | 62,73 | 63,06 | 62,08 | 62,36 | -0,92% | - |
| 27.10.2026 | 62,57 | 63,14 | 62,14 | 62,94 | 0,54% | 8.317,00 |
| 26.10.2026 | 62,41 | 62,72 | 61,60 | 62,60 | 0,66% | 10.875,00 |
| 23.10.2026 | 62,03 | 62,72 | 61,52 | 62,19 | 0,11% | 31.483,00 |
| 22.10.2026 | 62,12 | 62,78 | 61,34 | 62,12 | -0,69% | 2.450,00 |
| 21.10.2026 | 62,45 | 63,38 | 62,15 | 62,55 | 0,24% | 9.390,00 |
| 20.10.2026 | 64,21 | 64,37 | 62,17 | 62,40 | -2,95% | 6.680,00 |
| 19.10.2026 | 64,77 | 65,10 | 64,00 | 64,30 | -0,54% | 18.392,00 |
| 16.10.2026 | 64,94 | 65,18 | 64,15 | 64,65 | -0,40% | 24.325,00 |
| 15.10.2026 | 64,51 | 64,92 | 63,40 | 64,91 | 0,51% | 9.639,00 |
| 14.10.2026 | 63,49 | 64,68 | 63,10 | 64,58 | 1,75% | 16.460,00 |
| 13.10.2026 | 61,77 | 63,49 | 61,77 | 63,47 | 2,70% | 12.694,00 |
| 12.10.2026 | 62,19 | 62,19 | 61,52 | 61,80 | -0,66% | 6.915,00 |
| 09.10.2026 | 61,66 | 62,58 | 61,30 | 62,21 | 1,11% | 34.574,00 |
| 08.10.2026 | 61,35 | 61,98 | 61,16 | 61,53 | -0,06% | 12.597,00 |
| 07.10.2026 | 60,57 | 61,64 | 60,46 | 61,57 | 1,63% | 12.900,00 |
| 06.10.2026 | 59,47 | 60,90 | 58,93 | 60,58 | 2,12% | 19.377,00 |
| 05.10.2026 | 58,61 | 59,56 | 58,10 | 59,32 | 1,18% | 26.400,00 |
| 02.10.2026 | 58,91 | 59,44 | 58,55 | 58,63 | -0,48% | 13.815,00 |
| 01.10.2026 | 59,21 | 59,66 | 58,06 | 58,91 | -0,41% | 5.715,00 |
| 30.09.2026 | 59,40 | 59,96 | 59,06 | 59,15 | -0,25% | 88.473,00 |
| 29.09.2026 | 59,69 | 59,98 | 58,97 | 59,30 | -0,84% | 9.140,00 |
| 28.09.2026 | 59,51 | 60,26 | 58,98 | 59,80 | 0,34% | 28.010,00 |
| 25.09.2026 | 58,98 | 59,88 | 58,48 | 59,60 | 1,03% | - |
| 24.09.2026 | 59,04 | 59,74 | 58,78 | 58,99 | -0,22% | - |
| 23.09.2026 | 60,42 | 60,53 | 58,86 | 59,12 | -2,07% | 6.800,00 |
| 22.09.2026 | 59,36 | 60,56 | 59,22 | 60,37 | 1,72% | - |
| 21.09.2026 | 60,01 | 60,62 | 59,18 | 59,35 | -0,98% | - |
| 18.09.2026 | 60,73 | 61,04 | 59,56 | 59,94 | -1,27% | 3.274,00 |
| 17.09.2026 | 61,56 | 61,70 | 60,59 | 60,71 | -1,30% | 228,00 |
| 16.09.2026 | 60,84 | 61,71 | 60,45 | 61,51 | 1,25% | - |
| 15.09.2026 | 61,15 | 61,20 | 59,62 | 60,75 | -0,80% | 6.450,00 |
| 14.09.2026 | 60,52 | 61,90 | 60,52 | 61,24 | 1,04% | 4.640,00 |
| 11.09.2026 | 61,46 | 61,64 | 60,26 | 60,61 | -1,09% | 6.200,00 |
| 10.09.2026 | 60,95 | 61,70 | 60,62 | 61,28 | 0,61% | 11.011,00 |
| 09.09.2026 | 61,60 | 62,30 | 60,64 | 60,91 | -1,12% | 1.100,00 |
| 08.09.2026 | 60,69 | 62,08 | 60,40 | 61,60 | 1,30% | 8.589,00 |
| 07.09.2026 | 61,06 | 61,12 | 60,08 | 60,81 | -0,60% | 1.030,00 |
| 04.09.2026 | 61,27 | 61,44 | 60,38 | 61,18 | -0,10% | 5.292,00 |
| 03.09.2026 | 61,81 | 61,98 | 60,77 | 61,24 | -0,89% | 3.506,00 |
| 02.09.2026 | 62,33 | 63,18 | 61,58 | 61,79 | -0,87% | 1.000,00 |
| 01.09.2026 | 62,81 | 63,74 | 62,04 | 62,33 | -0,64% | 21.930,00 |
| 31.08.2026 | 61,76 | 63,08 | 61,72 | 62,73 | 1,60% | 6.281,00 |
| 28.08.2026 | 60,57 | 62,08 | 60,57 | 61,74 | 1,98% | 18.086,00 |
| 27.08.2026 | 60,63 | 60,80 | 59,67 | 60,54 | -0,02% | 30.810,00 |
| 26.08.2026 | 60,63 | 61,26 | 60,13 | 60,55 | -0,33% | 4.335,00 |
| 25.08.2026 | 61,58 | 61,64 | 60,23 | 60,75 | -1,12% | 25.138,00 |
| 24.08.2026 | 60,16 | 62,10 | 60,16 | 61,44 | 1,79% | 7.618,00 |
| 21.08.2026 | 60,87 | 61,90 | 60,15 | 60,36 | -0,81% | 4.650,00 |
| 20.08.2026 | 60,89 | 61,13 | 59,65 | 60,85 | -1,15% | 10.025,00 |
| 19.08.2026 | 60,87 | 61,88 | 60,80 | 61,56 | 0,98% | 10.400,00 |
| 18.08.2026 | 60,67 | 61,40 | 60,56 | 60,96 | 0,59% | 141,00 |
| 17.08.2026 | 61,50 | 61,52 | 60,38 | 60,60 | -1,35% | 10.430,00 |
| 14.08.2026 | 60,59 | 61,70 | 60,59 | 61,43 | 1,25% | 15.480,00 |
| 13.08.2026 | 61,25 | 61,35 | 59,82 | 60,67 | -0,83% | 13.899,00 |
| 12.08.2026 | 63,20 | 63,27 | 60,87 | 61,18 | -2,03% | 12.860,00 |
| 11.08.2026 | 63,23 | 63,91 | 62,23 | 62,45 | -1,23% | 15.752,00 |
| 10.08.2026 | 63,99 | 64,20 | 62,28 | 63,23 | -1,39% | 64.744,00 |
| 07.08.2026 | 64,64 | 66,74 | 63,76 | 64,12 | -0,85% | 16.516,00 |
| 06.08.2026 | 63,05 | 64,94 | 62,96 | 64,67 | 2,55% | 28.527,00 |
| 05.08.2026 | 62,83 | 63,48 | 62,60 | 63,06 | 0,65% | 86.766,00 |
| 04.08.2026 | 62,22 | 63,21 | 61,96 | 62,65 | 0,76% | 73.580,00 |
| 03.08.2026 | 61,31 | 62,90 | 60,88 | 62,18 | 1,55% | 23.410,00 |
| 31.07.2026 | 62,05 | 62,12 | 60,93 | 61,23 | -1,19% | 11.068,00 |
| 30.07.2026 | 61,53 | 63,64 | 61,47 | 61,97 | 0,70% | 16.923,00 |
| 29.07.2026 | 60,58 | 62,56 | 59,99 | 61,54 | 1,28% | 12.974,00 |
| 28.07.2026 | 59,43 | 61,66 | 59,41 | 60,76 | 2,53% | 12.340,00 |
| 27.07.2026 | 59,15 | 59,74 | 58,76 | 59,26 | 0,39% | 1.300,00 |
| 24.07.2026 | 59,45 | 59,50 | 58,40 | 59,03 | -0,69% | 12.987,00 |
| 23.07.2026 | 59,09 | 60,50 | 58,89 | 59,44 | 0,61% | 16.319,00 |
| 22.07.2026 | 58,21 | 60,03 | 57,72 | 59,08 | 1,44% | 6.364,00 |
| 21.07.2026 | 58,19 | 58,30 | 56,72 | 58,24 | 0,55% | 9.054,00 |
| 20.07.2026 | 59,25 | 59,52 | 57,88 | 57,92 | -2,41% | 11.220,00 |
| 17.07.2026 | 59,36 | 60,04 | 58,80 | 59,35 | -0,54% | - |
| 16.07.2026 | 59,05 | 59,84 | 58,94 | 59,67 | 1,03% | 26.199,00 |
| 15.07.2026 | 59,43 | 59,48 | 58,20 | 59,06 | -0,66% | 7.218,00 |
| 14.07.2026 | 58,14 | 60,48 | 58,02 | 59,45 | 2,34% | 15.051,00 |
| 13.07.2026 | 55,95 | 58,26 | 55,95 | 58,09 | 3,25% | 50.400,00 |
| 10.07.2026 | 55,39 | 56,62 | 55,21 | 56,26 | 1,41% | 8.832,00 |
| 09.07.2026 | 56,10 | 56,38 | 55,26 | 55,48 | -1,33% | 3.588,00 |
| 08.07.2026 | 55,83 | 57,16 | 55,26 | 56,23 | 0,39% | 8.272,00 |
| 07.07.2026 | 55,98 | 56,98 | 55,80 | 56,01 | -0,11% | 9.488,00 |
| 06.07.2026 | 56,22 | 56,70 | 55,90 | 56,07 | -0,30% | 16.124,00 |
| 03.07.2026 | 55,88 | 56,30 | 55,36 | 56,24 | 0,79% | 4.298,00 |
| 02.07.2026 | 53,43 | 55,81 | 52,99 | 55,80 | 4,46% | - |
| 01.07.2026 | 53,17 | 53,62 | 52,48 | 53,42 | 0,43% | - |
| 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 |