1,097€
27,56%
Echtzeit-Aktienkurs Entreparticuliers.com
Bid:
Ask:
Aktienkurse zur Entreparticuliers.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,86 | 0,86 | 0,86 | 0,86 | -2,27% | - |
| 06.03.2026 | 0,88 | 0,88 | 0,88 | 0,88 | -2,22% | - |
| 05.03.2026 | 0,90 | 0,90 | 0,90 | 0,90 | 10,57% | - |
| 04.03.2026 | 0,81 | 0,81 | 0,81 | 0,81 | -9,96% | - |
| 03.03.2026 | 0,90 | 0,90 | 0,90 | 0,90 | -1,74% | - |
| 02.03.2026 | 0,92 | 0,92 | 0,92 | 0,92 | -1,08% | - |
| 27.02.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -3,53% | - |
| 26.02.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 4,33% | - |
| 25.02.2026 | 0,92 | 0,92 | 0,92 | 0,92 | -3,14% | - |
| 24.02.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -4,02% | - |
| 23.02.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,58% | - |
| 20.02.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,61% | - |
| 19.02.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -0,60% | - |
| 18.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -6,54% | - |
| 17.02.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 16.02.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 4,00% | - |
| 13.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 12.02.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -3,83% | - |
| 11.02.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,42% | - |
| 10.02.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 8,83% | - |
| 09.02.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -3,08% | - |
| 06.02.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -3,83% | - |
| 05.02.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -6,28% | - |
| 04.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -5,11% | - |
| 03.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 6,82% | - |
| 02.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 30.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -3,08% | - |
| 29.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 28.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,62% | - |
| 27.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,33% | - |
| 26.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 23.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | - |
| 22.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 21.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -7,08% | - |
| 20.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,13% | - |
| 19.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 16.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -4,45% | - |
| 15.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 6,93% | - |
| 14.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -7,60% | - |
| 13.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -16,67% | - |
| 12.01.2026 | 1,15 | 1,50 | 1,15 | 1,50 | 29,31% | 300,00 |
| 09.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 08.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -22,41% | - |
| 07.01.2026 | 1,18 | 1,50 | 1,18 | 1,50 | 27,78% | 600,00 |
| 06.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 05.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,22% | - |
| 02.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -7,79% | - |
| 30.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -21,04% | - |
| 29.12.2025 | 1,30 | 1,55 | 1,30 | 1,55 | 9,19% | 1.356,00 |
| 23.12.2025 | 1,26 | 1,42 | 1,26 | 1,42 | 7,20% | 2.152,00 |
| 22.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 8,20% | - |
| 19.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 18.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 17.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -8,40% | - |
| 16.12.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 1,16% | 100,00 |
| 15.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -3,72% | - |
| 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% | - |