84,910€
2,66%
Echtzeit-Aktienkurs Entegris Inc.
Bid:
Ask:
Aktienkurse zur Entegris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 83,48 | 84,68 | 82,74 | 84,41 | 2,06% | - |
| 07.01.2026 | 85,14 | 85,23 | 82,04 | 82,71 | -2,37% | - |
| 06.01.2026 | 80,16 | 85,27 | 78,51 | 84,72 | 7,23% | - |
| 05.01.2026 | 77,44 | 80,78 | 76,98 | 79,01 | 3,42% | - |
| 02.01.2026 | 72,99 | 77,07 | 71,59 | 76,40 | 4,74% | - |
| 30.12.2025 | 72,99 | 72,99 | 72,85 | 72,94 | 0,01% | - |
| 29.12.2025 | 73,59 | 73,73 | 72,42 | 72,93 | 1,23% | - |
| 23.12.2025 | 72,25 | 73,15 | 71,45 | 72,04 | -0,59% | - |
| 22.12.2025 | 71,78 | 74,12 | 71,78 | 72,47 | 0,95% | - |
| 19.12.2025 | 72,12 | 72,92 | 71,27 | 71,79 | -0,70% | - |
| 18.12.2025 | 73,13 | 75,59 | 72,21 | 72,29 | -0,08% | - |
| 17.12.2025 | 74,87 | 75,59 | 71,90 | 72,35 | -3,35% | - |
| 16.12.2025 | 76,51 | 77,21 | 74,35 | 74,86 | -2,27% | 20,00 |
| 15.12.2025 | 78,80 | 79,30 | 75,05 | 76,60 | -2,61% | - |
| 12.12.2025 | 81,78 | 81,99 | 77,78 | 78,65 | -3,74% | - |
| 11.12.2025 | 81,05 | 81,71 | 78,53 | 81,71 | 0,18% | 30,00 |
| 10.12.2025 | 79,64 | 81,76 | 77,81 | 81,56 | 1,92% | - |
| 09.12.2025 | 76,50 | 80,04 | 76,09 | 80,02 | 5,05% | - |
| 08.12.2025 | 76,57 | 78,69 | 75,84 | 76,18 | -0,86% | - |
| 05.12.2025 | 75,93 | 77,51 | 75,55 | 76,84 | 2,00% | - |
| 04.12.2025 | 73,75 | 75,76 | 73,14 | 75,33 | 1,76% | - |
| 03.12.2025 | 68,68 | 74,05 | 67,92 | 74,02 | 7,10% | - |
| 02.12.2025 | 65,74 | 69,47 | 65,59 | 69,12 | 5,13% | - |
| 01.12.2025 | 66,00 | 66,88 | 65,12 | 65,74 | -0,85% | - |
| 28.11.2025 | 64,93 | 66,69 | 64,93 | 66,31 | 2,38% | 10,00 |
| 27.11.2025 | 64,72 | 64,80 | 64,71 | 64,77 | -1,30% | - |
| 26.11.2025 | 63,72 | 66,12 | 63,62 | 65,62 | 4,86% | - |
| 25.11.2025 | 64,18 | 64,88 | 62,40 | 62,58 | -2,67% | - |
| 24.11.2025 | 64,01 | 65,16 | 63,25 | 64,29 | 0,24% | 5,00 |
| 21.11.2025 | 59,68 | 64,92 | 58,91 | 64,14 | 8,14% | 45,00 |
| 20.11.2025 | 63,94 | 65,79 | 59,15 | 59,31 | -7,34% | - |
| 19.11.2025 | 62,87 | 64,10 | 62,54 | 64,01 | 1,79% | - |
| 18.11.2025 | 64,52 | 64,52 | 61,68 | 62,88 | -2,45% | 68,00 |
| 17.11.2025 | 67,35 | 68,19 | 63,10 | 64,46 | -4,17% | 78,00 |
| 14.11.2025 | 69,60 | 69,71 | 65,90 | 67,27 | -2,83% | 5,00 |
| 13.11.2025 | 72,47 | 72,93 | 68,23 | 69,23 | -4,92% | 208,00 |
| 12.11.2025 | 72,25 | 73,73 | 71,52 | 72,81 | 0,77% | 1,00 |
| 11.11.2025 | 74,38 | 74,98 | 71,72 | 72,25 | -2,94% | - |
| 10.11.2025 | 76,56 | 76,80 | 73,99 | 74,44 | -0,32% | - |
| 07.11.2025 | 74,05 | 74,82 | 71,27 | 74,68 | -0,19% | 44,00 |
| 06.11.2025 | 77,01 | 77,70 | 73,73 | 74,82 | -3,03% | 50,00 |
| 05.11.2025 | 75,30 | 78,74 | 74,62 | 77,16 | 2,52% | 15,00 |
| 04.11.2025 | 77,83 | 78,58 | 75,12 | 75,26 | -5,59% | - |
| 03.11.2025 | 79,68 | 81,11 | 78,32 | 79,72 | 0,04% | 16,00 |
| 31.10.2025 | 77,36 | 80,44 | 74,79 | 79,69 | 5,28% | - |
| 30.10.2025 | 81,52 | 83,39 | 72,06 | 75,69 | -8,06% | - |
| 29.10.2025 | 78,51 | 84,32 | 78,34 | 82,33 | 4,48% | - |
| 28.10.2025 | 82,13 | 82,13 | 77,70 | 78,80 | -2,01% | 6,00 |
| 27.10.2025 | 78,74 | 82,11 | 78,74 | 80,42 | 1,07% | - |
| 24.10.2025 | 78,33 | 81,37 | 78,18 | 79,57 | 1,42% | - |
| 23.10.2025 | 76,47 | 78,82 | 75,52 | 78,45 | 3,26% | 24,00 |
| 22.10.2025 | 79,64 | 80,45 | 74,94 | 75,98 | -4,69% | - |
| 21.10.2025 | 79,55 | 80,56 | 78,82 | 79,72 | 0,24% | - |
| 20.10.2025 | 78,00 | 81,24 | 78,00 | 79,53 | 1,99% | 51,00 |
| 17.10.2025 | 75,81 | 78,50 | 74,67 | 77,98 | 0,44% | - |
| 16.10.2025 | 81,24 | 83,11 | 76,82 | 77,63 | -4,40% | 108,00 |
| 15.10.2025 | 79,66 | 82,64 | 79,06 | 81,21 | 1,28% | 252,00 |
| 14.10.2025 | 79,45 | 80,23 | 75,46 | 80,18 | 0,82% | 164,00 |
| 13.10.2025 | 71,98 | 79,82 | 71,98 | 79,52 | 8,92% | - |
| 10.10.2025 | 81,47 | 82,38 | 72,46 | 73,01 | -10,46% | - |
| 09.10.2025 | 81,31 | 81,62 | 78,69 | 81,54 | 0,06% | 3,00 |
| 08.10.2025 | 79,86 | 81,74 | 78,70 | 81,50 | 2,81% | - |
| 07.10.2025 | 85,55 | 87,29 | 79,18 | 79,27 | -7,16% | 14,00 |
| 06.10.2025 | 83,99 | 86,72 | 83,99 | 85,38 | 1,23% | 1,00 |
| 03.10.2025 | 82,59 | 85,20 | 82,12 | 84,35 | 2,07% | 100,00 |
| 02.10.2025 | 80,11 | 83,82 | 80,11 | 82,64 | 4,49% | - |
| 01.10.2025 | 78,79 | 79,22 | 76,79 | 79,09 | 1,26% | 51,00 |
| 30.09.2025 | 79,74 | 80,40 | 76,89 | 78,10 | -2,13% | 60,00 |
| 29.09.2025 | 79,59 | 80,96 | 79,59 | 79,80 | 0,33% | - |
| 26.09.2025 | 78,89 | 79,72 | 77,84 | 79,54 | 0,65% | - |
| 25.09.2025 | 79,65 | 80,38 | 76,90 | 79,03 | -1,53% | - |
| 24.09.2025 | 81,06 | 82,97 | 79,85 | 80,26 | -0,81% | - |
| 23.09.2025 | 79,08 | 83,94 | 79,08 | 80,92 | -1,22% | - |
| 22.09.2025 | 79,46 | 82,43 | 78,49 | 81,92 | 2,97% | - |
| 19.09.2025 | 81,57 | 83,37 | 79,10 | 79,56 | -2,22% | - |
| 18.09.2025 | 78,69 | 82,92 | 77,97 | 81,37 | 4,68% | - |
| 17.09.2025 | 78,04 | 79,75 | 76,44 | 77,73 | 0,10% | - |
| 16.09.2025 | 76,66 | 77,78 | 75,88 | 77,66 | 1,59% | - |
| 15.09.2025 | 74,36 | 76,69 | 74,18 | 76,44 | 2,71% | - |
| 12.09.2025 | 71,18 | 74,43 | 70,63 | 74,43 | 8,78% | - |
| 11.09.2025 | 67,92 | 69,52 | 67,76 | 68,42 | 0,94% | - |
| 10.09.2025 | 69,36 | 70,29 | 67,52 | 67,79 | -1,98% | 14,00 |
| 09.09.2025 | 69,80 | 70,48 | 68,76 | 69,16 | -0,88% | - |
| 08.09.2025 | 69,76 | 70,69 | 68,81 | 69,77 | -0,19% | - |
| 05.09.2025 | 68,37 | 70,54 | 67,33 | 69,90 | 2,13% | - |
| 04.09.2025 | 68,16 | 69,02 | 66,22 | 68,44 | 0,29% | - |
| 03.09.2025 | 70,39 | 71,23 | 67,21 | 68,25 | -3,11% | - |
| 02.09.2025 | 72,22 | 72,22 | 68,90 | 70,44 | -2,54% | - |
| 01.09.2025 | 71,68 | 72,27 | 71,64 | 72,27 | 0,97% | - |
| 29.08.2025 | 70,97 | 72,87 | 70,67 | 71,58 | -0,33% | 14,00 |
| 28.08.2025 | 72,18 | 73,36 | 70,52 | 71,82 | -0,77% | - |
| 27.08.2025 | 73,59 | 75,06 | 71,95 | 72,38 | -1,60% | - |
| 26.08.2025 | 74,75 | 76,08 | 73,56 | 73,56 | -1,79% | - |
| 25.08.2025 | 74,87 | 75,75 | 74,01 | 74,90 | 1,14% | - |
| 22.08.2025 | 70,41 | 75,74 | 70,33 | 74,05 | 4,75% | - |
| 21.08.2025 | 68,62 | 70,98 | 67,81 | 70,70 | 3,56% | - |
| 20.08.2025 | 69,19 | 69,81 | 66,13 | 68,27 | -1,11% | 76,00 |
| 19.08.2025 | 68,58 | 70,00 | 67,62 | 69,03 | 2,57% | - |
| 18.08.2025 | 66,98 | 68,95 | 65,89 | 67,30 | 2,09% | 14,00 |
| 15.08.2025 | 67,71 | 67,71 | 65,26 | 65,92 | -2,86% | - |