Brenntag SE BNR
XETR · Almanya · Dağıtım Hizmetleri
€59,26+0,08 (+%0,14)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €59,24 | +%0,10 | €58,42 | €59,62 | €58,10 | 101,64K |
| 2026-09-30 | €59,18 | -%0,17 | €59,74 | €59,92 | €59,18 | 241,06K |
| 2026-09-29 | €59,28 | -%0,54 | €59,30 | €60,00 | €58,96 | 161,10K |
| 2026-09-28 | €59,60 | +%0,07 | €60,10 | €60,28 | €58,98 | 228,99K |
| 2026-09-25 | €59,56 | +%1,19 | €58,58 | €59,84 | €58,44 | 310,18K |
| 2026-09-24 | €58,86 | -%0,54 | €59,24 | €59,72 | €58,78 | 380,08K |
| 2026-09-23 | €59,18 | -%1,73 | €60,06 | €60,44 | €58,94 | 201,50K |
| 2026-09-22 | €60,22 | +%1,59 | €59,28 | €60,54 | €59,24 | 186,86K |
| 2026-09-21 | €59,28 | -%1,10 | €59,30 | €60,60 | €59,04 | 243,14K |
| 2026-09-18 | €59,94 | -%1,45 | €60,72 | €61,06 | €59,56 | 593,94K |
| 2026-09-17 | €60,82 | -%1,33 | €61,78 | €61,78 | €60,62 | 163,83K |
| 2026-09-16 | €61,64 | +%1,55 | €60,90 | €61,64 | €60,48 | 376,99K |
| 2026-09-15 | €60,70 | -%0,69 | €60,88 | €60,90 | €59,64 | 134,24K |
| 2026-09-14 | €61,12 | +%0,82 | €60,70 | €61,88 | €60,66 | 174,90K |
| 2026-09-11 | €60,62 | -%1,17 | €61,56 | €61,58 | €60,28 | 174,13K |
| 2026-09-10 | €61,34 | +%0,56 | €60,90 | €61,68 | €60,64 | 212,19K |
| 2026-09-09 | €61,00 | -%1,29 | €61,50 | €62,24 | €60,64 | 168,36K |
| 2026-09-08 | €61,80 | +%1,44 | €60,52 | €62,08 | €60,38 | 131,34K |
| 2026-09-07 | €60,92 | -%0,39 | €60,88 | €61,14 | €60,10 | 127,16K |
| 2026-09-04 | €61,16 | -%0,03 | €60,98 | €61,36 | €60,40 | 114,97K |
| 2026-09-03 | €61,18 | -%0,97 | €61,70 | €61,92 | €60,66 | 194,81K |
| 2026-09-02 | €61,78 | -%1,25 | €62,38 | €63,12 | €61,62 | 280,99K |
| 2026-09-01 | €62,56 | -%0,45 | €63,44 | €63,72 | €62,04 | 336,19K |
| 2026-08-31 | €62,84 | +%1,78 | €62,34 | €63,06 | €62,12 | 219,56K |
| 2026-08-28 | €61,74 | +%2,05 | €61,50 | €62,06 | €61,20 | 286,42K |
| 2026-08-27 | €60,50 | -%0,10 | €60,30 | €60,60 | €59,66 | 171,80K |
| 2026-08-26 | €60,56 | -%0,30 | €60,12 | €61,24 | €60,12 | 189,84K |
| 2026-08-25 | €60,74 | -%1,11 | €61,50 | €61,60 | €60,24 | 185,18K |
| 2026-08-24 | €61,42 | +%1,55 | €61,24 | €62,12 | €60,74 | 206,92K |
| 2026-08-21 | €60,48 | -%0,72 | €61,04 | €61,88 | €60,14 | 432,55K |
| 2026-08-20 | €60,92 | -%1,23 | €60,82 | €60,92 | €59,64 | 233,16K |
| 2026-08-19 | €61,68 | +%1,31 | €62,40 | €62,52 | €60,80 | 335,08K |
| 2026-08-18 | €60,88 | +%0,40 | €61,22 | €61,40 | €60,54 | 369,36K |
| 2026-08-17 | €60,64 | -%1,21 | €61,20 | €61,20 | €60,40 | 164,95K |
| 2026-08-14 | €61,38 | +%1,29 | €61,02 | €61,70 | €60,72 | 180,87K |
| 2026-08-13 | €60,60 | -%0,88 | €60,98 | €60,98 | €59,84 | 210,48K |
| 2026-08-12 | €61,14 | -%2,18 | €62,40 | €62,44 | €60,88 | 362,46K |
| 2026-08-11 | €62,50 | -%1,14 | €63,76 | €63,98 | €62,28 | 247,99K |
| 2026-08-10 | €63,22 | -%1,34 | €64,10 | €64,12 | €62,28 | 185,09K |
| 2026-08-07 | €64,08 | -%0,87 | €65,00 | €66,86 | €63,78 | 339,86K |
| 2026-08-06 | €64,64 | +%2,51 | €63,34 | €64,92 | €63,34 | 251,67K |
| 2026-08-05 | €63,06 | +%0,90 | €63,02 | €63,44 | €62,82 | 290,91K |
| 2026-08-04 | €62,50 | +%0,68 | €62,32 | €63,22 | €61,96 | 191,26K |
| 2026-08-03 | €62,08 | +%1,54 | €61,32 | €62,90 | €60,90 | 169,28K |
| 2026-07-31 | €61,14 | -%1,39 | €61,48 | €61,92 | €61,04 | 307,17K |
| 2026-07-30 | €62,00 | +%0,52 | €61,86 | €63,60 | €61,86 | 253,31K |
| 2026-07-29 | €61,68 | +%1,58 | €61,02 | €62,56 | €61,02 | 359,77K |
| 2026-07-28 | €60,72 | +%2,46 | €60,10 | €61,62 | €59,68 | 234,37K |
| 2026-07-27 | €59,26 | +%0,34 | €59,88 | €59,88 | €58,80 | 260,28K |
| 2026-07-24 | €59,06 | -%0,67 | €59,46 | €59,46 | €58,40 | 120,13K |
| 2026-07-23 | €59,46 | +%0,61 | €59,12 | €60,48 | €58,88 | 302,18K |
| 2026-07-22 | €59,10 | +%1,65 | €57,98 | €60,00 | €57,74 | 219,72K |
| 2026-07-21 | €58,14 | +%0,03 | €57,20 | €58,14 | €56,72 | 213,52K |
| 2026-07-20 | €58,12 | -%2,38 | €59,40 | €59,60 | €57,90 | 273,49K |
| 2026-07-17 | €59,54 | -%0,30 | €60,16 | €60,16 | €58,82 | 222,95K |
| 2026-07-16 | €59,72 | +%1,05 | €59,04 | €59,84 | €58,94 | 131,87K |
| 2026-07-15 | €59,10 | -%0,94 | €59,44 | €59,48 | €58,16 | 278,83K |
| 2026-07-14 | €59,66 | +%2,40 | €58,40 | €60,60 | €58,40 | 430,96K |
| 2026-07-13 | €58,26 | +%3,63 | €56,22 | €58,26 | €56,20 | 271,59K |
| 2026-07-10 | €56,22 | +%1,33 | €55,44 | €56,64 | €55,20 | 212,01K |
| 2026-07-09 | €55,48 | -%1,07 | €56,30 | €56,30 | €55,24 | 187,14K |
| 2026-07-08 | €56,08 | +%0,32 | €55,22 | €57,30 | €55,18 | 244,19K |
| 2026-07-07 | €55,90 | -%0,32 | €56,54 | €56,98 | €55,80 | 184,78K |
| 2026-07-06 | €56,08 | -%0,21 | €56,48 | €56,66 | €55,92 | 149,46K |
| 2026-07-03 | €56,20 | +%0,83 | €56,00 | €56,30 | €55,34 | 233,55K |
| 2026-07-02 | €55,74 | +%4,34 | €53,18 | €55,74 | €53,12 | 392,18K |
| 2026-07-01 | €53,42 | +%0,45 | €53,40 | €53,62 | €52,48 | 162,26K |
| 2026-06-30 | €53,18 | -%0,11 | €53,08 | €53,48 | €52,64 | 310,67K |
| 2026-06-29 | €53,24 | -%1,73 | €53,76 | €54,42 | €53,02 | 232,33K |
| 2026-06-26 | €54,18 | -%1,13 | €54,78 | €54,80 | €53,82 | 277,43K |
| 2026-06-25 | €54,80 | %0,00 | €54,80 | €54,80 | €54,80 | 0 |
| 2026-06-24 | €54,80 | +%2,43 | €53,82 | €55,42 | €53,82 | 320,84K |
| 2026-06-23 | €53,50 | -%0,45 | €54,00 | €54,68 | €52,70 | 531,88K |
| 2026-06-22 | €53,74 | -%0,30 | €54,34 | €54,48 | €53,24 | 227,37K |
| 2026-06-19 | €53,90 | -%0,11 | €54,08 | €54,74 | €53,50 | 855,26K |
| 2026-06-18 | €53,96 | -%1,89 | €54,66 | €54,72 | €52,96 | 364,24K |
| 2026-06-17 | €55,00 | -%0,11 | €54,36 | €55,00 | €53,86 | 334,06K |
| 2026-06-16 | €55,06 | -%1,64 | €54,88 | €56,00 | €54,66 | 327,70K |
| 2026-06-15 | €55,98 | -%0,21 | €56,32 | €56,78 | €55,28 | 283,90K |
| 2026-06-12 | €56,10 | +%0,32 | €55,74 | €56,22 | €55,10 | 290,27K |
| 2026-06-11 | €55,92 | +%0,61 | €55,60 | €57,20 | €55,44 | 311,23K |
| 2026-06-10 | €55,58 | +%0,62 | €55,40 | €55,90 | €54,78 | 188,13K |
| 2026-06-09 | €55,24 | +%0,73 | €54,62 | €55,26 | €54,10 | 264,00K |
| 2026-06-08 | €54,84 | -%3,45 | €56,28 | €56,66 | €54,76 | 273,99K |
| 2026-06-05 | €56,80 | +%0,92 | €56,20 | €57,18 | €56,20 | 224,82K |
| 2026-06-04 | €56,28 | -%0,46 | €56,50 | €56,94 | €56,12 | 160,83K |
| 2026-06-03 | €56,54 | -%0,88 | €56,52 | €57,26 | €56,10 | 320,82K |
| 2026-06-02 | €57,04 | -%0,45 | €57,04 | €57,92 | €56,72 | 220,06K |
| 2026-06-01 | €57,30 | +%1,34 | €56,60 | €57,68 | €56,14 | 450,82K |
| 2026-05-29 | €56,54 | +%1,25 | €56,18 | €56,70 | €56,00 | 693,64K |