78,290€
-0,82%
Echtzeit-Aktienkurs Brenntag SE
Bid:
Ask:
Aktienkurse zur Brenntag SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 79,03 | 79,16 | 78,23 | 78,27 | -0,85% | 2.709,00 |
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 |
09.01.2024 | 82,36 | 82,70 | 82,00 | 82,56 | -0,10% | 2.534,00 |
08.01.2024 | 81,16 | 82,64 | 81,00 | 82,64 | 1,45% | 4.414,00 |
05.01.2024 | 82,00 | 82,12 | 81,08 | 81,46 | -1,12% | 2.636,00 |
04.01.2024 | 81,72 | 82,56 | 81,64 | 82,38 | 0,51% | 3.230,00 |
03.01.2024 | 83,00 | 83,00 | 81,46 | 81,96 | -0,85% | 5.390,00 |
02.01.2024 | 83,14 | 84,16 | 82,66 | 82,66 | -0,31% | 11.130,00 |
29.12.2023 | 83,00 | 83,24 | 82,78 | 82,92 | -0,02% | 2.493,00 |
28.12.2023 | 83,02 | 83,28 | 82,84 | 82,94 | -0,07% | 2.603,00 |
27.12.2023 | 82,62 | 83,22 | 82,40 | 83,00 | 0,75% | 3.963,00 |
22.12.2023 | 82,46 | 83,10 | 82,32 | 82,38 | 0,07% | 5.326,00 |
21.12.2023 | 81,38 | 82,58 | 81,34 | 82,32 | 1,25% | 4.974,00 |
20.12.2023 | 81,72 | 82,26 | 81,30 | 81,30 | -0,93% | 5.996,00 |
19.12.2023 | 81,48 | 82,30 | 80,88 | 82,06 | 0,76% | 5.684,00 |
18.12.2023 | 80,58 | 81,80 | 80,32 | 81,44 | 0,49% | 4.669,00 |
15.12.2023 | 81,04 | 81,98 | 80,36 | 81,04 | -0,05% | 9.732,00 |
14.12.2023 | 80,82 | 82,10 | 80,78 | 81,08 | 0,42% | 13.915,00 |
13.12.2023 | 80,00 | 80,92 | 79,98 | 80,74 | 1,03% | 14.577,00 |
12.12.2023 | 79,82 | 80,42 | 79,28 | 79,92 | 0,20% | 8.521,00 |
11.12.2023 | 79,18 | 79,94 | 78,98 | 79,76 | 0,76% | 4.349,00 |
08.12.2023 | 78,98 | 79,76 | 78,50 | 79,16 | 0,18% | 6.164,00 |
07.12.2023 | 79,06 | 79,50 | 78,50 | 79,02 | -0,45% | 4.686,00 |
06.12.2023 | 78,60 | 79,56 | 78,14 | 79,38 | 1,51% | 5.374,00 |
05.12.2023 | 78,44 | 78,50 | 75,74 | 78,20 | 0,44% | 20.478,00 |
04.12.2023 | 78,56 | 78,88 | 77,78 | 77,86 | -1,34% | 4.821,00 |
01.12.2023 | 79,62 | 79,62 | 78,46 | 78,92 | -0,35% | 4.627,00 |
30.11.2023 | 77,48 | 79,72 | 77,20 | 79,20 | 2,35% | 8.636,00 |
29.11.2023 | 76,82 | 77,38 | 76,56 | 77,38 | 0,86% | 2.926,00 |
28.11.2023 | 77,14 | 77,22 | 76,40 | 76,72 | -0,54% | 2.779,00 |
27.11.2023 | 78,02 | 78,04 | 76,96 | 77,14 | -0,85% | 5.657,00 |
24.11.2023 | 77,68 | 78,14 | 77,46 | 77,80 | 0,52% | 5.079,00 |
23.11.2023 | 77,08 | 77,58 | 77,06 | 77,40 | 0,44% | 2.972,00 |
22.11.2023 | 76,40 | 77,34 | 76,40 | 77,06 | 0,86% | 5.475,00 |
21.11.2023 | 76,66 | 76,70 | 76,18 | 76,40 | -0,49% | 2.184,00 |
20.11.2023 | 76,10 | 77,12 | 76,10 | 76,78 | 0,79% | 5.126,00 |
17.11.2023 | 75,86 | 76,64 | 75,86 | 76,18 | 0,55% | 5.763,00 |
16.11.2023 | 75,82 | 76,18 | 75,58 | 75,76 | 0,26% | 3.269,00 |
15.11.2023 | 75,06 | 76,46 | 74,74 | 75,56 | 0,67% | 6.148,00 |
14.11.2023 | 73,12 | 75,40 | 73,12 | 75,06 | 2,79% | 5.300,00 |
13.11.2023 | 71,96 | 73,34 | 71,34 | 73,02 | 1,22% | 3.307,00 |
10.11.2023 | 72,32 | 73,44 | 71,58 | 72,14 | 1,04% | 2.782,00 |
09.11.2023 | 70,30 | 72,32 | 67,68 | 71,40 | 1,31% | 8.064,00 |
08.11.2023 | 69,74 | 70,74 | 68,80 | 70,48 | 0,28% | 3.987,00 |
07.11.2023 | 70,20 | 70,28 | 69,58 | 70,28 | -0,17% | 2.457,00 |