0,956€
1,11%
Echtzeit-Aktienkurs Entreparticuliers.com
Bid:
Ask:
Aktienkurse zur Entreparticuliers.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 3,97% | - |
| 07.05.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 0,96% | - |
| 06.05.2026 | 0,93 | 0,94 | 0,93 | 0,94 | 1,91% | - |
| 05.05.2026 | 0,92 | 0,92 | 0,92 | 0,92 | -1,18% | - |
| 04.05.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -5,63% | - |
| 30.04.2026 | 0,96 | 0,99 | 0,96 | 0,99 | 2,34% | - |
| 29.04.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -0,77% | - |
| 28.04.2026 | 0,97 | 0,97 | 0,97 | 0,97 | 0,47% | - |
| 27.04.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -2,18% | - |
| 24.04.2026 | 0,98 | 0,99 | 0,98 | 0,99 | 1,70% | - |
| 23.04.2026 | 0,98 | 0,98 | 0,97 | 0,97 | -3,62% | - |
| 22.04.2026 | 1,00 | 1,01 | 1,00 | 1,01 | -0,69% | - |
| 21.04.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,71% | - |
| 20.04.2026 | 1,01 | 1,01 | 0,99 | 1,00 | -1,43% | - |
| 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 | 2,11% | - |
| 13.03.2026 | 1,07 | 1,15 | 1,05 | 1,07 | 0,47% | - |
| 12.03.2026 | 1,06 | 1,11 | 1,06 | 1,06 | 0,95% | 71,00 |
| 11.03.2026 | 1,07 | 1,08 | 1,01 | 1,05 | -2,33% | - |
| 10.03.2026 | 1,05 | 1,10 | 1,04 | 1,08 | 2,63% | - |
| 09.03.2026 | 1,06 | 1,10 | 1,03 | 1,05 | -4,77% | - |
| 06.03.2026 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | - |
| 05.03.2026 | 1,11 | 1,14 | 1,08 | 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 | -0,80% | - |
| 27.02.2026 | 1,13 | 1,15 | 1,12 | 1,13 | -3,13% | - |
| 26.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,99% | - |
| 25.02.2026 | 1,14 | 1,20 | 1,13 | 1,20 | 5,71% | - |
| 24.02.2026 | 1,16 | 1,18 | 1,13 | 1,14 | -4,41% | - |
| 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 | 0,21% | - |
| 18.02.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 2,90% | - |
| 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 | -0,21% | - |
| 12.02.2026 | 1,22 | 1,24 | 1,20 | 1,21 | -4,35% | - |
| 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 | 0,08% | - |
| 06.02.2026 | 1,21 | 1,21 | 1,17 | 1,18 | -2,76% | - |
| 05.02.2026 | 1,25 | 1,29 | 1,21 | 1,21 | -8,83% | - |
| 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% | - |
| 16.01.2026 | 1,39 | 1,41 | 1,39 | 1,39 | 0,18% | - |
| 15.01.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -0,18% | - |
| 14.01.2026 | 1,38 | 1,43 | 1,37 | 1,39 | 1,09% | - |
| 13.01.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 1,10% | - |
| 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 | -1,81% | - |
| 06.01.2026 | 1,39 | 1,45 | 1,37 | 1,39 | 2,03% | - |
| 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 | 0,70% | - |
| 29.12.2025 | 1,44 | 1,49 | 1,43 | 1,44 | -1,03% | - |
| 23.12.2025 | 1,47 | 1,51 | 1,43 | 1,45 | -1,36% | - |
| 22.12.2025 | 1,47 | 1,52 | 1,46 | 1,47 | 0,34% | - |
| 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 | -0,17% | - |
| 15.12.2025 | 1,53 | 1,58 | 1,49 | 1,49 | -5,54% | - |
| 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% | - |