75,020€
0,27%
Echtzeit-Aktienkurs Entegris
Bid:
Ask:
Aktienkurse zur Entegris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2025 | 68,65 | 69,32 | 66,11 | 67,86 | -0,59% | - |
| 13.08.2025 | 65,02 | 68,48 | 64,30 | 68,26 | 4,97% | - |
| 12.08.2025 | 61,95 | 65,44 | 61,89 | 65,03 | 4,84% | - |
| 11.08.2025 | 62,77 | 64,53 | 61,95 | 62,03 | -1,25% | - |
| 08.08.2025 | 62,95 | 63,98 | 62,38 | 62,82 | -0,19% | 25,00 |
| 07.08.2025 | 61,95 | 64,99 | 61,90 | 62,94 | 1,47% | - |
| 06.08.2025 | 63,36 | 64,06 | 60,47 | 62,03 | -2,13% | - |
| 05.08.2025 | 63,67 | 65,74 | 62,51 | 63,38 | -0,50% | - |
| 04.08.2025 | 65,29 | 66,67 | 63,64 | 63,70 | -2,31% | - |
| 01.08.2025 | 68,72 | 69,21 | 64,13 | 65,20 | -5,12% | 61,00 |
| 31.07.2025 | 70,27 | 70,42 | 68,07 | 68,72 | -14,45% | - |
| 29.07.2025 | 79,39 | 81,27 | 78,60 | 80,33 | 1,15% | - |
| 28.07.2025 | 78,23 | 80,06 | 78,23 | 79,41 | 1,49% | - |
| 25.07.2025 | 77,55 | 78,81 | 76,58 | 78,25 | 0,93% | - |
| 24.07.2025 | 77,86 | 78,38 | 76,58 | 77,53 | -0,26% | - |
| 23.07.2025 | 78,26 | 80,56 | 77,14 | 77,73 | -0,83% | - |
| 22.07.2025 | 78,37 | 79,27 | 77,12 | 78,38 | -0,17% | - |
| 21.07.2025 | 78,31 | 79,63 | 77,86 | 78,52 | 0,43% | 1,00 |
| 18.07.2025 | 77,84 | 78,45 | 76,92 | 78,18 | 0,46% | - |
| 17.07.2025 | 75,17 | 78,31 | 74,42 | 77,82 | 3,41% | - |
| 16.07.2025 | 75,37 | 76,61 | 71,48 | 75,26 | -0,48% | - |
| 15.07.2025 | 73,92 | 76,80 | 73,92 | 75,62 | 2,22% | - |
| 14.07.2025 | 74,90 | 75,38 | 71,63 | 73,98 | -1,35% | - |
| 11.07.2025 | 75,21 | 76,19 | 73,33 | 74,99 | -0,26% | - |
| 10.07.2025 | 74,21 | 76,11 | 73,22 | 75,18 | 1,43% | 4,00 |
| 09.07.2025 | 74,22 | 75,40 | 73,33 | 74,12 | -0,09% | - |
| 08.07.2025 | 70,89 | 75,91 | 70,73 | 74,19 | 4,74% | - |
| 07.07.2025 | 73,03 | 74,46 | 70,83 | 70,83 | -3,01% | - |
| 04.07.2025 | 73,81 | 73,81 | 72,96 | 73,03 | -1,14% | - |
| 03.07.2025 | 73,19 | 75,04 | 72,82 | 73,87 | 0,92% | - |
| 02.07.2025 | 69,75 | 73,47 | 69,61 | 73,20 | 4,74% | - |
| 01.07.2025 | 68,80 | 71,03 | 66,56 | 69,88 | 1,98% | - |
| 30.06.2025 | 70,28 | 71,17 | 68,23 | 68,53 | -2,53% | - |
| 27.06.2025 | 71,53 | 72,16 | 69,41 | 70,31 | -1,60% | - |
| 26.06.2025 | 70,46 | 71,84 | 70,21 | 71,45 | 1,43% | - |
| 25.06.2025 | 70,41 | 71,42 | 69,52 | 70,44 | 0,14% | - |
| 24.06.2025 | 66,09 | 70,49 | 65,84 | 70,34 | 7,06% | - |
| 23.06.2025 | 65,47 | 66,64 | 63,53 | 65,70 | 0,34% | - |
| 20.06.2025 | 65,59 | 67,21 | 64,67 | 65,48 | -0,17% | - |