66,280€
1,10%
Echtzeit-Aktienkurs BRENNTAG SE NA O.N.
Bid:
Ask:
Aktienkurse zur BRENNTAG SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 65,56 | 66,24 | 65,30 | 66,24 | 1,04% | 7.157,00 |
| 30.05.2024 | 64,50 | 65,66 | 64,32 | 65,56 | 0,95% | 8.074,00 |
| 29.05.2024 | 65,38 | 65,46 | 64,48 | 64,94 | -0,46% | 9.918,00 |
| 28.05.2024 | 65,86 | 66,80 | 65,02 | 65,24 | -0,94% | 14.071,00 |
| 27.05.2024 | 65,50 | 66,02 | 64,94 | 65,86 | 0,98% | 13.168,00 |
| 24.05.2024 | 65,38 | 65,50 | 64,52 | 65,22 | -3,09% | 27.899,00 |
| 23.05.2024 | 68,20 | 68,40 | 67,14 | 67,30 | -0,77% | 18.833,00 |
| 22.05.2024 | 69,20 | 69,20 | 67,60 | 67,82 | -1,91% | 25.876,00 |
| 21.05.2024 | 69,36 | 69,44 | 68,64 | 69,14 | -0,46% | 16.076,00 |
| 20.05.2024 | 70,60 | 70,60 | 69,32 | 69,46 | -0,57% | 7.247,00 |
| 17.05.2024 | 69,88 | 70,30 | 69,00 | 69,86 | 0,09% | 32.449,00 |
| 16.05.2024 | 71,22 | 71,38 | 69,66 | 69,80 | -1,94% | 28.934,00 |
| 15.05.2024 | 71,68 | 72,00 | 70,44 | 71,18 | -0,56% | 42.109,00 |
| 14.05.2024 | 74,10 | 74,10 | 70,44 | 71,58 | -8,07% | 88.339,00 |
| 13.05.2024 | 77,96 | 78,30 | 77,68 | 77,86 | 0,34% | 3.978,00 |
| 10.05.2024 | 77,90 | 77,98 | 77,60 | 77,60 | -0,05% | 1.869,00 |
| 09.05.2024 | 76,62 | 77,64 | 76,62 | 77,64 | 0,91% | 635,00 |
| 08.05.2024 | 76,24 | 77,08 | 76,24 | 76,94 | 1,02% | 2.685,00 |
| 07.05.2024 | 76,12 | 76,58 | 75,86 | 76,16 | 0,03% | 1.236,00 |
| 06.05.2024 | 75,72 | 76,38 | 75,44 | 76,14 | 0,61% | 5.447,00 |
| 03.05.2024 | 75,50 | 76,50 | 75,24 | 75,68 | 0,50% | 2.035,00 |
| 02.05.2024 | 74,92 | 75,36 | 74,38 | 75,30 | 0,51% | 2.893,00 |
| 30.04.2024 | 74,98 | 75,32 | 74,80 | 74,92 | -0,19% | 1.402,00 |
| 29.04.2024 | 75,14 | 75,48 | 74,86 | 75,06 | 0,48% | 3.973,00 |
| 26.04.2024 | 76,00 | 76,00 | 74,40 | 74,70 | -1,09% | 5.047,00 |
| 25.04.2024 | 76,24 | 76,24 | 75,24 | 75,52 | -1,02% | 1.018,00 |
| 24.04.2024 | 75,84 | 76,34 | 75,52 | 76,30 | 0,82% | 2.661,00 |
| 23.04.2024 | 74,52 | 75,68 | 74,38 | 75,68 | 1,20% | 3.102,00 |
| 22.04.2024 | 74,56 | 74,88 | 73,98 | 74,78 | 0,73% | 6.627,00 |
| 19.04.2024 | 74,80 | 74,84 | 74,20 | 74,24 | -1,56% | 2.880,00 |
| 18.04.2024 | 75,20 | 75,74 | 74,68 | 75,42 | 0,19% | 1.917,00 |
| 17.04.2024 | 75,20 | 76,10 | 75,00 | 75,28 | -0,34% | 2.677,00 |
| 16.04.2024 | 75,22 | 75,74 | 74,74 | 75,54 | 0,00% | 3.639,00 |
| 15.04.2024 | 76,48 | 76,74 | 75,26 | 75,54 | -0,63% | 5.811,00 |
| 12.04.2024 | 77,28 | 77,70 | 76,02 | 76,02 | -1,22% | 2.378,00 |
| 11.04.2024 | 76,12 | 77,24 | 76,12 | 76,96 | 1,18% | 950,00 |
| 10.04.2024 | 75,90 | 77,16 | 75,90 | 76,06 | 0,08% | 2.389,00 |
| 09.04.2024 | 75,42 | 76,08 | 75,10 | 76,00 | 0,72% | 2.010,00 |
| 08.04.2024 | 76,42 | 76,66 | 75,46 | 75,46 | -1,23% | 4.292,00 |
| 05.04.2024 | 76,38 | 76,96 | 76,18 | 76,40 | 0,00% | 747,00 |
| 04.04.2024 | 76,72 | 77,34 | 76,40 | 76,40 | -0,68% | 2.594,00 |
| 03.04.2024 | 77,32 | 77,32 | 76,46 | 76,92 | -0,31% | 5.727,00 |
| 02.04.2024 | 77,90 | 77,98 | 77,02 | 77,16 | -1,41% | 5.542,00 |
| 28.03.2024 | 79,16 | 79,16 | 78,00 | 78,26 | -0,86% | 4.374,00 |
| 27.03.2024 | 78,42 | 79,06 | 78,10 | 78,94 | 1,02% | 4.020,00 |
| 26.03.2024 | 78,02 | 78,34 | 77,40 | 78,14 | 0,18% | 15.336,00 |
| 25.03.2024 | 79,22 | 79,22 | 77,84 | 78,00 | -1,52% | 7.593,00 |
| 22.03.2024 | 79,58 | 79,84 | 78,94 | 79,20 | -0,55% | 4.647,00 |
| 21.03.2024 | 79,64 | 80,00 | 79,40 | 79,64 | 0,18% | 5.930,00 |
| 20.03.2024 | 78,72 | 79,50 | 78,56 | 79,50 | 1,04% | 1.980,00 |
| 19.03.2024 | 77,96 | 79,28 | 77,52 | 78,68 | 0,41% | 2.889,00 |
| 18.03.2024 | 78,78 | 78,78 | 77,88 | 78,36 | -0,18% | 2.341,00 |
| 15.03.2024 | 78,68 | 79,38 | 78,30 | 78,50 | -0,46% | 4.630,00 |
| 14.03.2024 | 78,94 | 79,40 | 78,28 | 78,86 | 0,20% | 2.112,00 |
| 13.03.2024 | 79,64 | 79,66 | 78,28 | 78,70 | -1,16% | 2.117,00 |
| 12.03.2024 | 78,18 | 79,80 | 77,64 | 79,62 | 2,13% | 6.246,00 |
| 11.03.2024 | 79,78 | 79,88 | 77,88 | 77,96 | -2,50% | 7.260,00 |
| 08.03.2024 | 79,82 | 80,98 | 79,18 | 79,96 | -0,89% | 10.764,00 |
| 07.03.2024 | 82,32 | 85,20 | 80,42 | 80,68 | -5,35% | 13.908,00 |
| 06.03.2024 | 84,78 | 85,84 | 84,64 | 85,24 | 0,90% | 1.123,00 |
| 05.03.2024 | 84,88 | 85,16 | 84,48 | 84,48 | -0,71% | 1.998,00 |
| 04.03.2024 | 86,36 | 86,36 | 84,14 | 85,08 | -1,46% | 5.912,00 |
| 01.03.2024 | 84,72 | 87,12 | 84,50 | 86,34 | 2,03% | 13.226,00 |
| 29.02.2024 | 83,66 | 84,62 | 83,66 | 84,62 | 1,22% | 5.306,00 |
| 28.02.2024 | 83,42 | 84,10 | 83,40 | 83,60 | -0,07% | 1.628,00 |
| 27.02.2024 | 83,08 | 83,66 | 82,52 | 83,66 | 0,53% | 2.196,00 |
| 26.02.2024 | 84,02 | 84,08 | 82,88 | 83,22 | -1,05% | 3.233,00 |
| 23.02.2024 | 83,00 | 84,14 | 82,96 | 84,10 | 1,28% | 6.858,00 |
| 22.02.2024 | 82,36 | 83,34 | 82,32 | 83,04 | 2,06% | 4.404,00 |
| 21.02.2024 | 81,50 | 82,20 | 81,20 | 81,36 | -0,32% | 2.269,00 |
| 20.02.2024 | 80,54 | 81,68 | 80,52 | 81,62 | 0,87% | 2.705,00 |
| 19.02.2024 | 80,10 | 80,96 | 79,56 | 80,92 | 1,05% | 3.739,00 |
| 16.02.2024 | 79,68 | 80,50 | 79,68 | 80,08 | 0,60% | 3.702,00 |
| 15.02.2024 | 79,40 | 80,08 | 79,24 | 79,60 | 0,23% | 2.566,00 |
| 14.02.2024 | 78,20 | 79,42 | 78,20 | 79,42 | 1,51% | 1.815,00 |
| 13.02.2024 | 79,44 | 79,46 | 77,94 | 78,24 | -1,58% | 3.526,00 |
| 12.02.2024 | 79,34 | 79,84 | 79,08 | 79,50 | 0,40% | 907,00 |
| 09.02.2024 | 79,98 | 81,00 | 78,70 | 79,18 | -2,22% | 6.770,00 |
| 08.02.2024 | 80,94 | 81,24 | 80,56 | 80,98 | 0,05% | 1.993,00 |
| 07.02.2024 | 80,40 | 80,98 | 80,22 | 80,94 | 0,85% | 2.776,00 |
| 06.02.2024 | 80,70 | 80,70 | 79,74 | 80,26 | -0,72% | 1.935,00 |
| 05.02.2024 | 81,06 | 81,30 | 80,18 | 80,84 | -0,37% | 1.934,00 |
| 02.02.2024 | 81,72 | 82,10 | 81,06 | 81,14 | -0,34% | 3.076,00 |
| 01.02.2024 | 81,76 | 82,08 | 80,80 | 81,42 | -0,37% | 4.934,00 |
| 31.01.2024 | 81,54 | 82,96 | 81,44 | 81,72 | 0,32% | 7.046,00 |
| 30.01.2024 | 81,36 | 81,92 | 80,78 | 81,46 | 0,27% | 8.088,00 |
| 29.01.2024 | 80,28 | 81,24 | 79,84 | 81,24 | 1,47% | 1.523,00 |
| 26.01.2024 | 78,82 | 81,24 | 78,82 | 80,06 | 1,37% | 2.643,00 |
| 25.01.2024 | 79,60 | 80,04 | 78,34 | 78,98 | -0,90% | 2.418,00 |
| 24.01.2024 | 79,50 | 79,96 | 78,34 | 79,70 | 0,48% | 4.838,00 |
| 23.01.2024 | 81,06 | 81,56 | 79,18 | 79,32 | -1,95% | 4.320,00 |
| 22.01.2024 | 79,40 | 81,26 | 78,30 | 80,90 | 0,67% | 10.488,00 |
| 19.01.2024 | 80,96 | 81,40 | 80,06 | 80,36 | -1,06% | 1.728,00 |
| 18.01.2024 | 80,06 | 81,22 | 80,02 | 81,22 | 1,65% | 1.534,00 |
| 17.01.2024 | 80,36 | 80,62 | 79,52 | 79,90 | -1,67% | 4.374,00 |
| 16.01.2024 | 81,68 | 81,88 | 80,94 | 81,26 | -0,54% | 2.394,00 |
| 15.01.2024 | 82,20 | 82,54 | 81,70 | 81,70 | -0,73% | 3.393,00 |
| 12.01.2024 | 79,48 | 82,34 | 79,00 | 82,30 | 1,38% | 6.613,00 |
| 11.01.2024 | 82,50 | 82,34 | 81,10 | 81,18 | -1,02% | 2.990,00 |
| 10.01.2024 | 82,50 | 82,68 | 81,98 | 82,02 | -0,65% | 3.601,00 |