1,480€
10,04%
Echtzeit-Aktienkurs Entreparticuliers.com
Bid:
Ask:
Aktienkurse zur Entreparticuliers.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -8,50% | - |
| 11.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 8,89% | - |
| 10.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 6,30% | - |
| 09.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 08.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -9,16% | - |
| 05.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,19% | - |
| 04.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 12,80% | - |
| 03.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 12,61% | - |
| 02.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -11,55% | - |
| 01.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 9,13% | - |
| 28.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 12,75% | - |
| 27.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -6,42% | - |
| 26.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 6,86% | - |
| 25.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -15,00% | - |
| 24.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,41% | - |
| 21.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -13,93% | - |
| 20.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 19.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -10,06% | - |
| 18.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 4,26% | - |
| 17.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -8,13% | - |
| 14.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 13.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 12.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 11.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,99% | - |
| 10.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,57% | - |
| 07.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 06.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -6,45% | - |
| 05.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -5,58% | - |
| 04.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -10,45% | - |
| 03.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 31.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 30.10.2025 | 2,22 | 2,22 | 2,16 | 2,16 | -8,09% | - |
| 29.10.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 1,73% | - |
| 28.10.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | - |
| 27.10.2025 | 2,38 | 2,38 | 2,31 | 2,31 | -10,12% | - |
| 24.10.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 11,74% | - |
| 23.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -9,80% | - |
| 22.10.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 5,37% | - |
| 21.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -5,47% | - |
| 20.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,99% | - |
| 17.10.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -7,04% | - |
| 16.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 15.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 14.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,13% | - |
| 13.10.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -6,36% | - |
| 10.10.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,71% | - |
| 09.10.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -6,02% | - |
| 08.10.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 5,28% | - |
| 07.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,73% | - |
| 06.10.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 5,09% | - |
| 03.10.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 02.10.2025 | 2,78 | 2,78 | 2,75 | 2,75 | 14,58% | - |
| 01.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -9,43% | - |
| 30.09.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -3,64% | - |
| 29.09.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -2,14% | - |
| 26.09.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,36% | - |
| 25.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -5,08% | - |
| 24.09.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,37% | - |
| 23.09.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -5,83% | - |
| 22.09.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -5,79% | - |
| 19.09.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 5,47% | - |
| 18.09.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -4,31% | - |
| 17.09.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -10,47% | - |
| 16.09.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 3,42% | - |
| 15.09.2025 | 3,63 | 3,63 | 3,51 | 3,51 | 9,69% | - |
| 12.09.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -19,50% | - |
| 11.09.2025 | 3,76 | 4,18 | 3,56 | 3,98 | 41,96% | - |
| 10.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -22,54% | - |
| 08.09.2025 | 3,80 | 3,81 | 3,52 | 3,62 | -9,63% | - |
| 05.09.2025 | 4,00 | 4,00 | 4,00 | 4,00 | -1,72% | - |
| 04.09.2025 | 4,07 | 4,07 | 4,07 | 4,07 | -1,69% | - |
| 03.09.2025 | 4,14 | 4,14 | 4,14 | 4,14 | -2,59% | - |
| 02.09.2025 | 4,25 | 4,25 | 4,25 | 4,25 | -7,21% | - |
| 01.09.2025 | 4,58 | 4,58 | 4,58 | 4,58 | -5,76% | - |
| 29.08.2025 | 4,86 | 4,86 | 4,86 | 4,86 | 1,25% | - |
| 28.08.2025 | 4,80 | 4,80 | 4,80 | 4,80 | 4,58% | - |
| 27.08.2025 | 4,59 | 4,59 | 4,59 | 4,59 | 1,10% | - |
| 26.08.2025 | 4,54 | 4,54 | 4,54 | 4,54 | -4,62% | - |
| 25.08.2025 | 4,76 | 4,76 | 4,76 | 4,76 | 21,12% | - |
| 22.08.2025 | 3,93 | 3,93 | 3,93 | 3,93 | -7,96% | - |
| 21.08.2025 | 4,27 | 4,27 | 4,27 | 4,27 | -8,17% | - |
| 20.08.2025 | 4,65 | 4,65 | 4,65 | 4,65 | -0,21% | - |
| 19.08.2025 | 4,66 | 4,66 | 4,66 | 4,66 | -0,85% | - |
| 18.08.2025 | 4,70 | 4,70 | 4,70 | 4,70 | -3,29% | - |
| 15.08.2025 | 4,86 | 4,86 | 4,86 | 4,86 | -2,41% | - |
| 14.08.2025 | 4,98 | 4,98 | 4,98 | 4,98 | 2,47% | - |
| 13.08.2025 | 4,86 | 4,86 | 4,86 | 4,86 | 0,83% | - |
| 12.08.2025 | 4,82 | 4,82 | 4,82 | 4,82 | 1,05% | - |
| 11.08.2025 | 4,77 | 4,77 | 4,77 | 4,77 | 0,42% | - |
| 08.08.2025 | 4,75 | 4,75 | 4,75 | 4,75 | 0,21% | - |
| 07.08.2025 | 4,74 | 4,74 | 4,74 | 4,74 | -3,27% | - |
| 06.08.2025 | 4,80 | 4,90 | 4,80 | 4,90 | 0,00% | - |
| 05.08.2025 | 4,80 | 4,90 | 4,80 | 4,90 | 4,70% | - |
| 04.08.2025 | 4,68 | 4,68 | 4,68 | 4,68 | -10,69% | - |
| 01.08.2025 | 5,24 | 5,24 | 5,24 | 5,24 | 3,56% | - |
| 31.07.2025 | 5,06 | 5,06 | 5,06 | 5,06 | -9,96% | - |
| 30.07.2025 | 5,62 | 5,62 | 5,62 | 5,62 | -2,09% | - |
| 29.07.2025 | 5,74 | 5,74 | 5,74 | 5,74 | 0,70% | - |
| 28.07.2025 | 5,70 | 5,70 | 5,70 | 5,70 | -0,70% | - |
| 25.07.2025 | 5,74 | 5,74 | 5,74 | 5,74 | -1,37% | - |