Brenntag SE (BNR)
Exportar para Excel
| << < 1 2 3 4 > |
| 04/12/2025 |
157.470 |
0,27%
|
48,87
|
48,48
|
49,31
|
48,90
|
| 03/12/2025 |
813.380 |
-0,23%
|
48,93
|
48,60
|
49,44
|
48,77
|
| 02/12/2025 |
1.740.900 |
-1,63%
|
49,78
|
48,86
|
49,92
|
48,88
|
| 01/12/2025 |
1.812.000 |
0,83%
|
49,14
|
49,09
|
49,99
|
49,69
|
| 28/11/2025 |
1.671.200 |
-0,04%
|
49,33
|
49,14
|
49,68
|
49,28
|
| 27/11/2025 |
1.525.100 |
1,02%
|
48,75
|
48,73
|
49,60
|
49,30
|
| 26/11/2025 |
1.543.800 |
-1,71%
|
49,67
|
48,77
|
49,74
|
48,80
|
| 25/11/2025 |
1.731.000 |
1,83%
|
48,76
|
48,29
|
49,76
|
49,65
|
| 24/11/2025 |
1.824.800 |
-0,35%
|
49,03
|
48,73
|
49,76
|
48,76
|
| 21/11/2025 |
1.744.800 |
3,69%
|
47,33
|
47,27
|
49,07
|
48,93
|
| 20/11/2025 |
1.760.700 |
-1,83%
|
48,28
|
47,19
|
48,39
|
47,19
|
| 19/11/2025 |
1.788.200 |
1,74%
|
47,26
|
47,17
|
48,16
|
48,07
|
| 18/11/2025 |
1.582.800 |
-1,25%
|
47,60
|
47,24
|
48,33
|
47,25
|
| 17/11/2025 |
1.517.500 |
-2,31%
|
49,02
|
47,85
|
49,53
|
47,85
|
| 14/11/2025 |
1.635.900 |
-1,19%
|
49,69
|
48,98
|
50,08
|
48,98
|
| 13/11/2025 |
1.580.100 |
1,00%
|
49,11
|
49,11
|
50,10
|
49,57
|
| 12/11/2025 |
1.554.600 |
4,03%
|
49,50
|
48,77
|
50,04
|
49,08
|
| 11/11/2025 |
1.697.200 |
1,68%
|
46,36
|
46,09
|
47,18
|
47,18
|
| 10/11/2025 |
1.640.700 |
0,50%
|
46,52
|
46,17
|
46,92
|
46,40
|
| 07/11/2025 |
1.206.300 |
0,39%
|
46,12
|
45,71
|
46,69
|
46,17
|
| 06/11/2025 |
1.809.500 |
-3,85%
|
47,85
|
45,85
|
48,14
|
45,99
|
| 05/11/2025 |
1.780.300 |
2,38%
|
46,79
|
46,55
|
47,89
|
47,83
|
| 04/11/2025 |
1.478.700 |
-1,48%
|
47,07
|
46,72
|
47,47
|
46,72
|
| 03/11/2025 |
1.435.500 |
-1,25%
|
48,11
|
47,40
|
48,36
|
47,42
|
| 31/10/2025 |
1.716.600 |
-0,54%
|
48,27
|
48,00
|
48,69
|
48,02
|
| 30/10/2025 |
1.693.400 |
0,54%
|
48,12
|
48,05
|
48,83
|
48,28
|
| 29/10/2025 |
1.811.100 |
-1,03%
|
48,56
|
47,89
|
49,04
|
48,02
|
| 28/10/2025 |
1.637.000 |
-1,06%
|
49,02
|
48,52
|
49,11
|
48,52
|
| 27/10/2025 |
1.666.900 |
-2,27%
|
50,46
|
49,04
|
50,46
|
49,04
|
| 24/10/2025 |
1.535.490 |
-0,20%
|
50,40
|
50,18
|
50,90
|
50,18
|
| 23/10/2025 |
1.629.600 |
-0,83%
|
50,70
|
50,18
|
50,76
|
50,28
|
| 22/10/2025 |
1.662.300 |
0,44%
|
50,48
|
49,83
|
50,84
|
50,70
|
| 21/10/2025 |
1.523.200 |
0,56%
|
50,02
|
49,93
|
50,84
|
50,48
|
| 20/10/2025 |
1.525.700 |
0,80%
|
49,78
|
49,34
|
50,58
|
50,20
|
| 17/10/2025 |
1.799.700 |
3,53%
|
48,03
|
48,00
|
49,86
|
49,80
|
| 16/10/2025 |
1.735.000 |
0,44%
|
47,92
|
47,89
|
48,56
|
48,10
|
| 15/10/2025 |
1.727.100 |
1,08%
|
47,48
|
47,35
|
48,21
|
47,89
|
| 14/10/2025 |
1.565.010 |
-2,87%
|
47,81
|
47,23
|
48,46
|
47,38
|
| 13/10/2025 |
1.711.400 |
-0,61%
|
49,56
|
48,47
|
49,59
|
48,78
|
| 10/10/2025 |
1.410.740 |
-4,48%
|
50,06
|
48,83
|
51,32
|
49,08
|
| 09/10/2025 |
1.433.100 |
-0,81%
|
51,82
|
51,32
|
52,36
|
51,38
|
| 08/10/2025 |
1.501.000 |
-1,60%
|
52,74
|
51,74
|
52,74
|
51,80
|
| 07/10/2025 |
1.538.100 |
0,46%
|
52,38
|
51,68
|
52,90
|
52,64
|
| 06/10/2025 |
1.400.300 |
-1,39%
|
53,60
|
52,20
|
53,60
|
52,40
|
| 03/10/2025 |
1.522.000 |
0,76%
|
53,04
|
52,90
|
53,78
|
53,14
|
| 02/10/2025 |
1.549.500 |
0,96%
|
52,54
|
52,38
|
53,00
|
52,74
|
| 01/10/2025 |
1.588.100 |
2,75%
|
50,76
|
50,68
|
52,66
|
52,24
|
| 30/09/2025 |
1.568.000 |
1,40%
|
50,20
|
49,89
|
50,92
|
50,84
|
| 29/09/2025 |
1.481.100 |
-1,03%
|
50,80
|
50,06
|
51,34
|
50,14
|
| 26/09/2025 |
1.633.200 |
1,97%
|
49,65
|
49,64
|
50,96
|
50,66
|
| 25/09/2025 |
1.594.300 |
-2,36%
|
50,76
|
49,60
|
50,92
|
49,68
|
| 24/09/2025 |
1.632.700 |
0,08%
|
50,88
|
49,65
|
50,96
|
50,88
|
| 23/09/2025 |
1.577.800 |
1,44%
|
50,10
|
50,10
|
51,44
|
50,84
|
| 22/09/2025 |
1.519.900 |
-1,69%
|
51,02
|
50,04
|
51,32
|
50,12
|
| 19/09/2025 |
1.467.000 |
1,39%
|
50,34
|
49,86
|
51,00
|
50,98
|
| 18/09/2025 |
1.301.000 |
0,08%
|
50,18
|
49,94
|
50,60
|
50,28
|
| 17/09/2025 |
1.508.400 |
-0,08%
|
50,34
|
49,94
|
50,60
|
50,24
|
| 16/09/2025 |
1.324.600 |
-0,12%
|
50,42
|
50,20
|
50,84
|
50,28
|
| 15/09/2025 |
1.289.060 |
-0,20%
|
50,50
|
50,34
|
51,24
|
50,34
|
| 12/09/2025 |
1.454.760 |
-0,43%
|
50,70
|
50,38
|
51,00
|
50,44
|
| 11/09/2025 |
1.533.470 |
0,36%
|
50,50
|
49,70
|
50,68
|
50,66
|
| 10/09/2025 |
1.388.140 |
-0,83%
|
51,02
|
50,20
|
51,38
|
50,48
|
| 09/09/2025 |
1.468.120 |
-2,23%
|
52,04
|
50,74
|
52,50
|
50,90
|
| 08/09/2025 |
1.445.320 |
0,62%
|
51,84
|
51,44
|
52,46
|
52,06
|
| 05/09/2025 |
1.556.780 |
0,19%
|
51,78
|
51,48
|
52,20
|
51,74
|
| 04/09/2025 |
1.552.480 |
0,16%
|
51,60
|
51,54
|
52,20
|
51,64
|
| 03/09/2025 |
1.644.110 |
0,19%
|
51,42
|
51,36
|
52,18
|
51,56
|
| 02/09/2025 |
1.415.700 |
-2,06%
|
52,50
|
51,26
|
52,62
|
51,46
|
| 01/09/2025 |
1.520.920 |
-0,72%
|
53,02
|
52,50
|
53,30
|
52,54
|
| 29/08/2025 |
1.513.990 |
-1,42%
|
53,68
|
52,92
|
53,88
|
52,92
|
| 28/08/2025 |
1.343.430 |
-0,04%
|
53,66
|
53,66
|
54,86
|
53,68
|
| 27/08/2025 |
1.390.760 |
-0,67%
|
54,10
|
53,66
|
54,44
|
53,70
|
| 26/08/2025 |
1.356.340 |
-0,22%
|
54,04
|
53,80
|
54,74
|
54,06
|
| 25/08/2025 |
1.392.230 |
-1,53%
|
54,90
|
54,08
|
55,04
|
54,18
|
| 22/08/2025 |
1.453.950 |
2,08%
|
53,80
|
53,70
|
55,04
|
55,02
|
| 21/08/2025 |
1.463.830 |
-0,92%
|
54,38
|
53,86
|
54,60
|
53,90
|
| 20/08/2025 |
1.427.900 |
-1,09%
|
55,02
|
54,32
|
55,04
|
54,40
|
| 19/08/2025 |
1.285.770 |
2,23%
|
53,80
|
53,76
|
55,56
|
55,00
|
| 18/08/2025 |
1.405.230 |
-1,18%
|
54,58
|
53,62
|
54,60
|
53,80
|
| 15/08/2025 |
1.371.620 |
0,55%
|
54,26
|
54,06
|
55,68
|
54,44
|
| 14/08/2025 |
1.252.900 |
-1,46%
|
54,68
|
53,44
|
55,04
|
54,14
|
| 13/08/2025 |
1.401.360 |
-0,29%
|
55,22
|
53,82
|
55,68
|
54,94
|
| 12/08/2025 |
1.509.480 |
0,22%
|
55,10
|
54,84
|
55,54
|
55,10
|
| 11/08/2025 |
1.480.580 |
-1,68%
|
55,96
|
54,96
|
56,32
|
54,98
|
| 08/08/2025 |
1.325.500 |
0,94%
|
55,42
|
55,34
|
56,24
|
55,92
|
| 07/08/2025 |
1.546.360 |
2,71%
|
54,04
|
53,86
|
55,64
|
55,40
|
| 06/08/2025 |
1.461.330 |
-1,17%
|
54,82
|
53,80
|
55,16
|
53,94
|
| 05/08/2025 |
1.354.560 |
1,87%
|
53,72
|
53,68
|
54,84
|
54,58
|
| 04/08/2025 |
1.352.020 |
0,37%
|
53,58
|
53,28
|
53,76
|
53,58
|
| 01/08/2025 |
1.536.760 |
-1,84%
|
54,34
|
53,22
|
54,40
|
53,38
|
| 31/07/2025 |
1.521.000 |
-1,59%
|
55,30
|
54,34
|
55,48
|
54,38
|
| 30/07/2025 |
1.499.140 |
-1,95%
|
56,44
|
55,18
|
56,50
|
55,26
|
| 29/07/2025 |
1.489.810 |
-0,74%
|
56,94
|
56,30
|
57,30
|
56,36
|
| 28/07/2025 |
1.392.700 |
-0,49%
|
57,48
|
56,54
|
58,32
|
56,78
|
| 25/07/2025 |
1.444.640 |
0,74%
|
56,68
|
56,30
|
57,28
|
57,06
|
| 24/07/2025 |
1.509.610 |
-1,26%
|
57,42
|
56,54
|
57,76
|
56,64
|
| 23/07/2025 |
1.433.420 |
2,76%
|
56,22
|
56,08
|
57,70
|
57,36
|
| 22/07/2025 |
1.544.400 |
1,12%
|
55,22
|
54,92
|
56,00
|
55,82
|
| 21/07/2025 |
1.546.400 |
-0,40%
|
55,48
|
55,20
|
56,38
|
55,20
|
| 18/07/2025 |
1.416.700 |
0,33%
|
55,16
|
55,14
|
56,12
|
55,42
|
