1,007€
0,50%
Echtzeit-Aktienkurs Entreparticuliers.com
Bid:
Ask:
Aktienkurse zur Entreparticuliers.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,95% | - |
| 16.04.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,05% | - |
| 15.04.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 1,93% | - |
| 14.04.2026 | 0,98 | 0,99 | 0,98 | 0,98 | -2,24% | - |
| 13.04.2026 | 1,01 | 1,01 | 1,00 | 1,01 | 0,05% | - |
| 10.04.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,03% | - |
| 09.04.2026 | 1,02 | 1,02 | 1,01 | 1,02 | -6,70% | - |
| 08.04.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 4,86% | - |
| 07.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 6,08% | - |
| 02.04.2026 | 1,00 | 1,00 | 0,98 | 0,98 | -3,12% | - |
| 01.04.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,37% | - |
| 31.03.2026 | 1,02 | 1,03 | 1,01 | 1,02 | -1,68% | - |
| 30.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,87% | - |
| 27.03.2026 | 1,04 | 1,04 | 1,03 | 1,03 | 0,44% | - |
| 26.03.2026 | 1,04 | 1,04 | 1,03 | 1,03 | -0,39% | - |
| 25.03.2026 | 1,07 | 1,07 | 1,03 | 1,03 | -1,29% | - |
| 24.03.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 1,41% | - |
| 23.03.2026 | 1,04 | 1,04 | 1,03 | 1,03 | -1,10% | - |
| 20.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 2,61% | - |
| 19.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -5,31% | - |
| 18.03.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -0,79% | - |
| 17.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,51% | - |
| 16.03.2026 | 1,08 | 1,13 | 1,05 | 1,09 | 3,57% | - |
| 11.03.2026 | 1,07 | 1,08 | 1,01 | 1,05 | -4,55% | - |
| 06.03.2026 | 1,11 | 1,11 | 1,10 | 1,10 | 6,54% | - |
| 04.03.2026 | 1,04 | 1,04 | 1,03 | 1,03 | -6,69% | - |
| 03.03.2026 | 1,11 | 1,11 | 1,10 | 1,11 | -1,29% | - |
| 02.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -3,90% | - |
| 26.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,99% | - |
| 25.02.2026 | 1,14 | 1,20 | 1,13 | 1,20 | 1,05% | - |
| 23.02.2026 | 1,20 | 1,22 | 1,19 | 1,19 | -5,93% | - |
| 20.02.2026 | 1,22 | 1,28 | 1,21 | 1,27 | 4,76% | - |
| 19.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 3,12% | - |
| 17.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -6,88% | - |
| 16.02.2026 | 1,25 | 1,28 | 1,20 | 1,26 | 4,14% | - |
| 13.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -4,55% | - |
| 11.02.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 2,02% | - |
| 10.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 5,08% | - |
| 09.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -11,28% | - |
| 04.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -3,45% | - |
| 03.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 3,38% | - |
| 02.02.2026 | 1,32 | 1,40 | 1,22 | 1,33 | 1,72% | - |
| 30.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,32% | - |
| 29.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 28.01.2026 | 1,33 | 1,37 | 1,33 | 1,36 | -1,63% | - |
| 27.01.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 1,10% | - |
| 26.01.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 3,02% | - |
| 23.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 22.01.2026 | 1,33 | 1,33 | 1,32 | 1,33 | -0,75% | - |
| 21.01.2026 | 1,33 | 1,36 | 1,32 | 1,34 | -3,78% | - |
| 20.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,18% | - |
| 19.01.2026 | 1,39 | 1,41 | 1,36 | 1,39 | 0,00% | - |
| 14.01.2026 | 1,38 | 1,43 | 1,37 | 1,39 | 2,21% | - |
| 12.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,27% | - |
| 09.01.2026 | 1,38 | 1,44 | 1,37 | 1,38 | -0,36% | - |
| 08.01.2026 | 1,36 | 1,41 | 1,36 | 1,38 | 1,65% | - |
| 07.01.2026 | 1,39 | 1,40 | 1,36 | 1,36 | 0,18% | - |
| 05.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,50% | - |
| 02.01.2026 | 1,38 | 1,43 | 1,34 | 1,34 | -7,44% | - |
| 30.12.2025 | 1,44 | 1,46 | 1,44 | 1,45 | -0,34% | - |
| 23.12.2025 | 1,47 | 1,51 | 1,43 | 1,45 | -1,02% | - |
| 19.12.2025 | 1,46 | 1,52 | 1,44 | 1,47 | 1,56% | - |
| 18.12.2025 | 1,45 | 1,48 | 1,43 | 1,44 | -4,31% | - |
| 17.12.2025 | 1,42 | 1,61 | 1,42 | 1,51 | 1,17% | - |
| 16.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,70% | - |
| 12.12.2025 | 1,53 | 1,60 | 1,48 | 1,58 | 0,00% | - |
| 11.12.2025 | 1,64 | 1,64 | 1,50 | 1,58 | 1,61% | - |
| 10.12.2025 | 1,56 | 1,65 | 1,53 | 1,56 | 2,30% | - |
| 09.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,82% | - |
| 05.12.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -3,46% | - |
| 04.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 16,51% | - |
| 02.12.2025 | 1,36 | 1,37 | 1,36 | 1,36 | -7,31% | - |
| 01.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 5,76% | - |
| 27.11.2025 | 1,27 | 1,49 | 1,27 | 1,39 | 8,81% | - |
| 26.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -11,28% | - |
| 24.11.2025 | 1,37 | 1,50 | 1,33 | 1,44 | -1,71% | - |
| 21.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -4,09% | - |
| 20.11.2025 | 1,65 | 1,68 | 1,40 | 1,53 | -6,57% | - |
| 19.11.2025 | 1,65 | 1,80 | 1,64 | 1,64 | -2,10% | - |
| 18.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 17.11.2025 | 1,76 | 1,77 | 1,64 | 1,67 | -9,49% | - |
| 14.11.2025 | 1,90 | 1,93 | 1,83 | 1,85 | -5,63% | - |
| 13.11.2025 | 1,96 | 2,00 | 1,81 | 1,96 | 2,22% | - |
| 12.11.2025 | 1,91 | 1,92 | 1,91 | 1,91 | -4,14% | - |
| 11.11.2025 | 1,97 | 2,00 | 1,96 | 2,00 | 7,69% | - |
| 05.11.2025 | 2,08 | 2,08 | 1,70 | 1,85 | -15,22% | - |
| 04.11.2025 | 2,20 | 2,25 | 2,16 | 2,19 | -5,41% | - |
| 03.11.2025 | 2,29 | 2,36 | 2,19 | 2,31 | 0,43% | - |
| 31.10.2025 | 2,31 | 2,31 | 2,30 | 2,30 | -6,31% | - |
| 30.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,61% | - |
| 29.10.2025 | 2,68 | 2,68 | 2,46 | 2,47 | -5,00% | - |
| 28.10.2025 | 2,61 | 2,61 | 2,60 | 2,60 | -0,57% | - |
| 27.10.2025 | 2,61 | 2,62 | 2,61 | 2,62 | -1,32% | - |
| 24.10.2025 | 2,41 | 2,65 | 2,41 | 2,65 | 3,11% | - |
| 23.10.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -6,38% | - |
| 22.10.2025 | 2,74 | 2,75 | 2,74 | 2,75 | 1,10% | - |
| 21.10.2025 | 2,71 | 2,78 | 2,68 | 2,72 | 0,18% | - |
| 20.10.2025 | 2,68 | 2,76 | 2,64 | 2,71 | 0,00% | - |
| 17.10.2025 | 2,73 | 2,73 | 2,71 | 2,71 | -4,75% | - |
| 16.10.2025 | 2,84 | 2,85 | 2,84 | 2,85 | -0,70% | - |