65,700€
1,05%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 65,06 | 67,06 | 64,92 | 65,93 | 1,31% | 16.530,00 |
| 10.06.2024 | 65,39 | 65,43 | 64,56 | 65,08 | -0,12% | 17.483,00 |
| 07.06.2024 | 64,95 | 65,42 | 64,52 | 65,16 | 0,37% | 8.709,00 |
| 06.06.2024 | 65,26 | 65,42 | 64,58 | 64,92 | -0,38% | 13.601,00 |
| 05.06.2024 | 64,77 | 65,74 | 64,60 | 65,17 | 0,82% | 4.092,00 |
| 04.06.2024 | 64,93 | 64,98 | 64,38 | 64,64 | -0,46% | 11.502,00 |
| 03.06.2024 | 66,50 | 66,55 | 64,64 | 64,94 | -2,02% | 12.162,00 |
| 31.05.2024 | 65,45 | 66,39 | 65,22 | 66,28 | 1,31% | 8.410,00 |
| 30.05.2024 | 64,57 | 65,56 | 64,32 | 65,42 | 0,96% | 13.890,00 |
| 29.05.2024 | 65,27 | 65,35 | 64,44 | 64,80 | -1,01% | 16.760,00 |
| 28.05.2024 | 65,80 | 66,80 | 65,04 | 65,46 | -0,40% | 19.255,00 |
| 27.05.2024 | 65,11 | 66,04 | 64,96 | 65,72 | 0,84% | 9.048,00 |
| 24.05.2024 | 65,45 | 65,51 | 64,52 | 65,17 | -3,02% | 35.013,00 |
| 23.05.2024 | 68,08 | 68,44 | 67,12 | 67,20 | -1,09% | 13.296,00 |
| 22.05.2024 | 69,11 | 69,17 | 67,68 | 67,94 | -1,68% | 36.798,00 |
| 21.05.2024 | 69,34 | 69,40 | 68,64 | 69,10 | -0,42% | 30.072,00 |
| 20.05.2024 | 69,86 | 70,30 | 69,30 | 69,39 | -0,47% | 17.794,00 |
| 17.05.2024 | 69,77 | 70,40 | 68,98 | 69,72 | -0,03% | 18.168,00 |
| 16.05.2024 | 71,08 | 71,41 | 69,72 | 69,74 | -1,97% | 9.651,00 |
| 15.05.2024 | 71,60 | 72,18 | 70,38 | 71,14 | -0,66% | 17.183,00 |
| 14.05.2024 | 74,60 | 74,60 | 70,38 | 71,61 | -8,18% | 18.361,00 |
| 13.05.2024 | 77,83 | 78,32 | 77,54 | 77,99 | 0,30% | 8.110,00 |
| 10.05.2024 | 77,77 | 78,00 | 77,58 | 77,76 | 0,04% | 7.500,00 |
| 09.05.2024 | 76,75 | 77,73 | 76,58 | 77,73 | 1,18% | 11.540,00 |
| 08.05.2024 | 76,35 | 77,16 | 76,31 | 76,82 | 0,60% | 1.885,00 |
| 07.05.2024 | 76,00 | 76,65 | 75,84 | 76,36 | 0,42% | 4.855,00 |
| 06.05.2024 | 75,59 | 76,38 | 75,38 | 76,04 | 0,61% | 13.274,00 |
| 03.05.2024 | 75,29 | 76,48 | 75,23 | 75,58 | 0,48% | 10.700,00 |
| 02.05.2024 | 74,85 | 75,48 | 74,34 | 75,22 | 0,66% | 10.836,00 |
| 30.04.2024 | 75,20 | 75,41 | 74,72 | 74,73 | -0,72% | 7.600,00 |
| 29.04.2024 | 74,99 | 75,52 | 74,89 | 75,27 | 0,59% | 7.700,00 |
| 26.04.2024 | 75,86 | 76,04 | 74,28 | 74,83 | -1,06% | 12.859,00 |
| 25.04.2024 | 76,09 | 76,17 | 74,96 | 75,63 | -0,75% | 41.773,00 |
| 24.04.2024 | 75,73 | 76,92 | 75,24 | 76,20 | 0,85% | 10.155,00 |
| 23.04.2024 | 74,67 | 75,60 | 74,28 | 75,56 | 1,19% | 32.286,00 |
| 22.04.2024 | 74,69 | 74,96 | 73,98 | 74,67 | 0,20% | 21.458,00 |
| 19.04.2024 | 75,00 | 75,23 | 74,20 | 74,52 | -1,13% | 3.500,00 |
| 18.04.2024 | 75,35 | 75,62 | 74,62 | 75,37 | 0,32% | 12.160,00 |
| 17.04.2024 | 75,43 | 76,76 | 74,96 | 75,13 | -0,33% | 12.171,00 |
| 16.04.2024 | 75,24 | 75,92 | 74,76 | 75,38 | 0,00% | 28.260,00 |
| 15.04.2024 | 76,54 | 76,74 | 75,34 | 75,38 | -1,05% | 7.630,00 |
| 12.04.2024 | 77,15 | 77,78 | 76,08 | 76,18 | -1,19% | 10.377,00 |
| 11.04.2024 | 76,25 | 77,15 | 76,12 | 77,10 | 1,15% | 7.450,00 |
| 10.04.2024 | 75,93 | 77,18 | 75,78 | 76,22 | 0,46% | 10.810,00 |
| 09.04.2024 | 75,57 | 76,08 | 75,06 | 75,87 | 0,36% | 29.060,00 |
| 08.04.2024 | 76,53 | 76,88 | 75,58 | 75,60 | -1,23% | 6.150,00 |
| 05.04.2024 | 76,55 | 77,12 | 76,10 | 76,54 | 0,00% | 16.032,00 |
| 04.04.2024 | 76,74 | 77,26 | 76,43 | 76,54 | -0,42% | 15.670,00 |
| 03.04.2024 | 77,25 | 77,54 | 76,44 | 76,86 | -0,63% | 5.660,00 |
| 02.04.2024 | 78,08 | 78,13 | 77,06 | 77,35 | -0,99% | 19.744,00 |
| 28.03.2024 | 79,03 | 79,08 | 78,00 | 78,12 | -1,19% | 15.398,00 |
| 27.03.2024 | 78,35 | 79,14 | 78,28 | 79,06 | 1,32% | 12.874,00 |
| 26.03.2024 | 78,14 | 78,42 | 77,34 | 78,03 | -0,05% | 12.412,00 |
| 25.03.2024 | 79,08 | 79,08 | 77,80 | 78,07 | -1,25% | 10.877,00 |
| 22.03.2024 | 79,75 | 79,88 | 78,92 | 79,06 | -0,89% | 11.060,00 |
| 21.03.2024 | 79,79 | 80,02 | 79,34 | 79,77 | 0,15% | 3.960,00 |
| 20.03.2024 | 78,80 | 79,70 | 78,50 | 79,65 | 1,00% | 3.838,00 |
| 19.03.2024 | 78,11 | 79,36 | 77,54 | 78,86 | 0,90% | 3.079,00 |
| 18.03.2024 | 78,65 | 78,65 | 77,86 | 78,16 | -0,57% | 7.059,00 |
| 15.03.2024 | 78,82 | 79,50 | 78,38 | 78,61 | -0,33% | 6.026,00 |
| 14.03.2024 | 78,87 | 79,58 | 78,24 | 78,87 | 0,01% | 10.526,00 |
| 13.03.2024 | 79,57 | 79,88 | 78,24 | 78,86 | -0,83% | 1.593,00 |
| 12.03.2024 | 78,27 | 79,60 | 77,62 | 79,52 | 1,86% | 10.386,00 |
| 11.03.2024 | 79,83 | 79,97 | 77,84 | 78,07 | -2,47% | 13.900,00 |
| 08.03.2024 | 79,68 | 81,08 | 79,10 | 80,05 | -0,57% | 43.806,00 |
| 07.03.2024 | 82,89 | 85,30 | 80,42 | 80,51 | -5,68% | 6.641,00 |
| 06.03.2024 | 84,85 | 85,94 | 84,60 | 85,36 | 0,76% | 4.709,00 |
| 05.03.2024 | 84,69 | 85,28 | 84,46 | 84,72 | -0,21% | 4.293,00 |
| 04.03.2024 | 86,09 | 86,23 | 84,12 | 84,90 | -1,49% | 5.992,00 |
| 01.03.2024 | 84,56 | 87,16 | 84,56 | 86,18 | 2,00% | 25.189,00 |
| 29.02.2024 | 83,77 | 84,68 | 83,64 | 84,49 | 0,94% | 8.945,00 |
| 28.02.2024 | 83,51 | 84,16 | 83,24 | 83,70 | 0,19% | 5.638,00 |
| 27.02.2024 | 82,95 | 83,60 | 82,46 | 83,54 | 0,66% | 2.865,00 |
| 26.02.2024 | 83,85 | 84,05 | 82,98 | 82,99 | -1,12% | 8.098,00 |
| 23.02.2024 | 83,14 | 84,18 | 82,96 | 83,93 | 0,96% | 37.516,00 |
| 22.02.2024 | 81,83 | 83,30 | 81,80 | 83,13 | 1,94% | 6.943,00 |
| 21.02.2024 | 81,50 | 82,24 | 81,22 | 81,55 | 0,06% | 5.246,00 |
| 20.02.2024 | 80,64 | 81,67 | 80,32 | 81,50 | 0,95% | 58.250,00 |
| 19.02.2024 | 80,17 | 80,94 | 79,58 | 80,73 | 0,72% | 15.366,00 |
| 16.02.2024 | 79,70 | 80,50 | 79,52 | 80,15 | 0,55% | 7.127,00 |
| 15.02.2024 | 79,28 | 80,12 | 79,28 | 79,71 | 0,44% | 11.356,00 |
| 14.02.2024 | 78,18 | 79,38 | 78,18 | 79,36 | 1,51% | 5.990,00 |
| 13.02.2024 | 79,53 | 79,60 | 77,94 | 78,18 | -1,76% | 8.852,00 |
| 12.02.2024 | 79,11 | 79,82 | 79,00 | 79,58 | 0,68% | 9.765,00 |
| 09.02.2024 | 80,20 | 81,26 | 78,70 | 79,04 | -2,18% | 14.108,00 |
| 08.02.2024 | 80,80 | 81,28 | 80,46 | 80,80 | 0,09% | 5.095,00 |
| 07.02.2024 | 80,53 | 81,06 | 80,04 | 80,73 | 0,29% | 6.814,00 |
| 06.02.2024 | 80,88 | 81,26 | 79,70 | 80,50 | -0,45% | 4.677,00 |
| 05.02.2024 | 81,20 | 81,31 | 80,16 | 80,86 | -0,50% | 5.296,00 |
| 02.02.2024 | 81,77 | 82,22 | 81,06 | 81,27 | -0,11% | 5.292,00 |
| 01.02.2024 | 81,97 | 82,08 | 80,50 | 81,36 | -0,65% | 3.565,00 |
| 31.01.2024 | 81,46 | 83,00 | 81,35 | 81,89 | 0,50% | 7.700,00 |
| 30.01.2024 | 81,18 | 81,98 | 81,03 | 81,48 | 0,33% | 15.754,00 |
| 29.01.2024 | 80,11 | 81,28 | 79,76 | 81,21 | 1,30% | 10.680,00 |
| 26.01.2024 | 78,92 | 81,26 | 78,92 | 80,17 | 1,34% | 12.685,00 |
| 25.01.2024 | 79,63 | 80,08 | 78,26 | 79,11 | -0,77% | 7.590,00 |
| 24.01.2024 | 79,55 | 79,98 | 78,26 | 79,72 | 0,47% | 6.033,00 |
| 23.01.2024 | 81,15 | 81,58 | 79,24 | 79,35 | -2,02% | 2.654,00 |
| 22.01.2024 | 79,14 | 81,13 | 78,16 | 80,99 | 0,71% | 3.717,00 |
| 19.01.2024 | 80,99 | 81,58 | 80,14 | 80,42 | -0,79% | 7.894,00 |