11,400€
0,88%
Echtzeit-Aktienkurs Brenntag SE (ADRs)
Bid:
Ask:
Aktienkurse zur Brenntag SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 11,60 | 11,80 | 11,30 | 11,30 | -2,16% | - |
| 31.03.2026 | 11,45 | 11,70 | 11,35 | 11,55 | 1,32% | - |
| 30.03.2026 | 11,20 | 11,65 | 11,10 | 11,40 | 1,79% | - |
| 27.03.2026 | 11,25 | 11,40 | 11,15 | 11,20 | 0,00% | - |
| 26.03.2026 | 11,05 | 11,45 | 11,00 | 11,20 | 4,67% | - |
| 25.03.2026 | 11,10 | 11,20 | 10,70 | 10,70 | -3,17% | - |
| 24.03.2026 | 10,50 | 11,05 | 10,33 | 11,05 | 7,28% | - |
| 23.03.2026 | 9,23 | 10,40 | 9,10 | 10,30 | 7,57% | - |
| 20.03.2026 | 9,63 | 9,80 | 9,55 | 9,58 | -0,26% | - |
| 19.03.2026 | 9,63 | 9,73 | 9,48 | 9,60 | -1,29% | - |
| 18.03.2026 | 9,98 | 10,03 | 9,63 | 9,73 | -1,02% | - |
| 17.03.2026 | 9,63 | 9,95 | 9,55 | 9,83 | 2,08% | - |
| 16.03.2026 | 9,88 | 9,90 | 9,60 | 9,63 | -2,04% | - |
| 13.03.2026 | 9,70 | 9,90 | 9,58 | 9,83 | 1,03% | - |
| 12.03.2026 | 9,23 | 9,95 | 9,20 | 9,73 | 4,57% | - |
| 11.03.2026 | 9,05 | 9,35 | 9,00 | 9,30 | 3,05% | - |
| 10.03.2026 | 9,10 | 9,35 | 8,95 | 9,03 | 0,00% | - |
| 09.03.2026 | 8,90 | 9,05 | 8,73 | 9,03 | 0,28% | - |
| 06.03.2026 | 9,30 | 9,30 | 8,88 | 9,00 | -2,44% | - |
| 05.03.2026 | 9,43 | 9,50 | 9,18 | 9,23 | -2,12% | - |
| 04.03.2026 | 9,83 | 9,88 | 9,23 | 9,43 | -2,33% | - |
| 03.03.2026 | 10,13 | 10,13 | 9,65 | 9,65 | -4,93% | - |
| 02.03.2026 | 10,33 | 10,35 | 10,13 | 10,15 | -2,40% | - |
| 27.02.2026 | 10,50 | 10,55 | 10,33 | 10,40 | -0,48% | - |
| 26.02.2026 | 10,38 | 10,65 | 10,23 | 10,45 | 0,97% | - |
| 25.02.2026 | 10,65 | 10,70 | 10,35 | 10,35 | -2,36% | - |
| 24.02.2026 | 10,65 | 10,85 | 10,60 | 10,60 | -0,47% | - |
| 23.02.2026 | 10,80 | 10,90 | 10,65 | 10,65 | 1,43% | - |
| 20.02.2026 | 10,80 | 10,95 | 10,50 | 10,50 | -2,33% | - |
| 19.02.2026 | 10,90 | 11,20 | 10,75 | 10,75 | -0,92% | - |
| 18.02.2026 | 11,35 | 11,35 | 10,70 | 10,85 | -5,24% | - |
| 17.02.2026 | 11,40 | 11,60 | 11,40 | 11,45 | 0,44% | - |
| 16.02.2026 | 11,60 | 11,60 | 11,30 | 11,40 | -2,15% | - |
| 13.02.2026 | 11,70 | 11,70 | 11,40 | 11,65 | 1,30% | - |
| 12.02.2026 | 11,65 | 11,80 | 11,50 | 11,50 | -1,29% | - |
| 11.02.2026 | 11,60 | 11,90 | 11,60 | 11,65 | 1,75% | - |
| 10.02.2026 | 11,05 | 11,45 | 11,00 | 11,45 | 3,62% | - |
| 09.02.2026 | 11,10 | 11,20 | 10,90 | 11,05 | 0,00% | - |
| 06.02.2026 | 11,20 | 11,25 | 10,90 | 11,05 | -1,78% | - |
| 05.02.2026 | 11,35 | 11,40 | 11,00 | 11,25 | -0,88% | - |
| 04.02.2026 | 10,33 | 11,35 | 10,28 | 11,35 | 9,66% | - |
| 03.02.2026 | 10,20 | 10,35 | 10,10 | 10,35 | 1,97% | - |
| 02.02.2026 | 10,20 | 10,40 | 9,98 | 10,15 | -0,98% | - |
| 30.01.2026 | 10,03 | 10,25 | 10,00 | 10,25 | 1,99% | - |
| 29.01.2026 | 10,10 | 10,33 | 9,88 | 10,05 | 0,00% | - |
| 28.01.2026 | 9,93 | 10,15 | 9,90 | 10,05 | 1,77% | - |
| 27.01.2026 | 10,10 | 10,23 | 9,85 | 9,88 | -1,74% | - |
| 26.01.2026 | 10,10 | 10,23 | 10,03 | 10,05 | 2,55% | - |
| 23.01.2026 | 10,10 | 10,20 | 9,80 | 9,80 | -1,75% | - |
| 22.01.2026 | 10,03 | 10,13 | 9,90 | 9,98 | 3,64% | - |
| 21.01.2026 | 9,63 | 9,83 | 9,63 | 9,63 | 0,52% | - |
| 20.01.2026 | 9,75 | 9,90 | 9,53 | 9,58 | -2,30% | - |
| 19.01.2026 | 9,98 | 10,03 | 9,73 | 9,80 | -2,49% | - |
| 16.01.2026 | 10,50 | 10,50 | 10,03 | 10,05 | -3,37% | - |
| 15.01.2026 | 10,40 | 10,40 | 10,33 | 10,40 | 0,48% | - |
| 14.01.2026 | 10,10 | 10,35 | 10,08 | 10,35 | 1,97% | - |
| 13.01.2026 | 9,93 | 10,15 | 9,90 | 10,15 | 2,53% | - |
| 12.01.2026 | 9,80 | 9,93 | 9,80 | 9,90 | 0,25% | - |
| 09.01.2026 | 9,78 | 9,88 | 9,78 | 9,88 | 1,28% | - |
| 08.01.2026 | 9,83 | 9,88 | 9,65 | 9,75 | 1,56% | - |
| 07.01.2026 | 9,83 | 9,93 | 9,60 | 9,60 | -2,78% | - |
| 06.01.2026 | 9,78 | 9,90 | 9,60 | 9,88 | 0,00% | - |
| 05.01.2026 | 9,93 | 10,03 | 9,70 | 9,88 | 2,33% | - |
| 02.01.2026 | 9,95 | 10,03 | 9,65 | 9,65 | -2,77% | - |
| 30.12.2025 | 9,88 | 9,93 | 9,83 | 9,93 | 2,32% | - |
| 29.12.2025 | 9,78 | 9,98 | 9,70 | 9,70 | -0,26% | - |
| 23.12.2025 | 9,90 | 9,90 | 9,68 | 9,73 | 1,30% | - |
| 22.12.2025 | 10,00 | 10,00 | 9,60 | 9,60 | -3,03% | - |
| 19.12.2025 | 9,95 | 9,95 | 9,90 | 9,90 | -0,25% | - |
| 18.12.2025 | 9,95 | 10,00 | 9,90 | 9,93 | 0,00% | - |
| 17.12.2025 | 9,93 | 9,98 | 9,80 | 9,93 | -1,00% | 100,00 |
| 15.12.2025 | 10,13 | 10,18 | 10,03 | 10,03 | -0,50% | - |
| 12.12.2025 | 9,98 | 10,10 | 9,93 | 10,08 | 2,03% | - |
| 11.12.2025 | 9,50 | 9,90 | 9,50 | 9,88 | 4,22% | - |
| 10.12.2025 | 9,65 | 9,65 | 9,48 | 9,48 | -1,30% | - |
| 09.12.2025 | 9,73 | 9,73 | 9,53 | 9,60 | 0,52% | - |
| 08.12.2025 | 9,93 | 9,93 | 9,55 | 9,55 | -1,55% | - |
| 05.12.2025 | 9,83 | 9,93 | 9,70 | 9,70 | 1,04% | - |
| 04.12.2025 | 9,83 | 9,90 | 9,60 | 9,60 | 0,52% | - |
| 03.12.2025 | 9,83 | 9,90 | 9,55 | 9,55 | -0,52% | - |
| 02.12.2025 | 9,98 | 10,03 | 9,60 | 9,60 | -1,54% | - |
| 01.12.2025 | 9,85 | 10,00 | 9,75 | 9,75 | 0,52% | - |
| 28.11.2025 | 9,90 | 9,98 | 9,70 | 9,70 | -2,02% | - |
| 27.11.2025 | 9,78 | 9,93 | 9,78 | 9,90 | 3,66% | - |
| 26.11.2025 | 10,00 | 10,00 | 9,55 | 9,55 | -1,55% | - |
| 25.11.2025 | 9,78 | 9,93 | 9,68 | 9,70 | 1,57% | - |
| 24.11.2025 | 9,83 | 10,00 | 9,55 | 9,55 | 0,00% | - |
| 21.11.2025 | 9,50 | 9,83 | 9,45 | 9,55 | 1,60% | - |
| 20.11.2025 | 9,68 | 9,73 | 9,40 | 9,40 | 0,00% | - |
| 19.11.2025 | 9,50 | 9,63 | 9,40 | 9,40 | 1,62% | - |
| 18.11.2025 | 9,53 | 9,68 | 9,25 | 9,25 | -2,12% | - |
| 17.11.2025 | 9,83 | 9,93 | 9,45 | 9,45 | -3,57% | - |
| 14.11.2025 | 10,00 | 10,03 | 9,78 | 9,80 | -1,26% | - |
| 13.11.2025 | 9,90 | 10,00 | 9,83 | 9,93 | 3,93% | - |
| 12.11.2025 | 9,63 | 10,30 | 9,55 | 9,55 | 3,80% | - |
| 11.11.2025 | 9,30 | 9,40 | 9,20 | 9,20 | 1,10% | - |
| 10.11.2025 | 9,33 | 9,40 | 9,10 | 9,10 | -1,09% | - |
| 07.11.2025 | 9,25 | 9,35 | 9,15 | 9,20 | 1,66% | - |
| 06.11.2025 | 9,60 | 9,63 | 9,05 | 9,05 | -3,21% | - |
| 05.11.2025 | 9,33 | 9,58 | 9,30 | 9,35 | 2,19% | - |