1,170€
-4,49%
Echtzeit-Aktienkurs Entreparticuliers.com
Bid:
Ask:
Aktienkurse zur Entreparticuliers.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,25 | 1,27 | 1,17 | 1,17 | -5,87% | 90,00 |
| 13.02.2026 | 1,21 | 1,25 | 1,20 | 1,24 | 3,58% | - |
| 12.02.2026 | 1,22 | 1,25 | 1,20 | 1,20 | -1,07% | - |
| 11.02.2026 | 1,25 | 1,27 | 1,21 | 1,21 | -2,80% | - |
| 10.02.2026 | 1,24 | 1,25 | 1,21 | 1,25 | -5,10% | - |
| 09.02.2026 | 1,18 | 1,33 | 1,17 | 1,32 | 11,82% | - |
| 06.02.2026 | 1,21 | 1,21 | 1,17 | 1,18 | -8,84% | - |
| 05.02.2026 | 1,25 | 1,35 | 1,22 | 1,29 | -6,18% | - |
| 04.02.2026 | 1,33 | 1,38 | 1,24 | 1,38 | 1,10% | - |
| 03.02.2026 | 1,38 | 1,44 | 1,33 | 1,36 | -5,75% | 1.000,00 |
| 02.02.2026 | 1,31 | 1,44 | 1,22 | 1,44 | 10,57% | 10.000,00 |
| 30.01.2026 | 1,31 | 1,35 | 1,30 | 1,31 | 0,00% | - |
| 29.01.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -2,10% | - |
| 28.01.2026 | 1,33 | 1,37 | 1,32 | 1,33 | 0,98% | - |
| 27.01.2026 | 1,36 | 1,39 | 1,32 | 1,32 | -2,08% | - |
| 26.01.2026 | 1,35 | 1,37 | 1,34 | 1,35 | 0,60% | - |
| 23.01.2026 | 1,33 | 1,36 | 1,32 | 1,34 | 1,52% | - |
| 22.01.2026 | 1,33 | 1,35 | 1,32 | 1,32 | -7,89% | - |
| 21.01.2026 | 1,33 | 1,43 | 1,32 | 1,43 | 0,35% | - |
| 20.01.2026 | 1,39 | 1,43 | 1,31 | 1,43 | 2,00% | - |
| 19.01.2026 | 1,38 | 1,50 | 1,37 | 1,40 | -5,85% | - |
| 16.01.2026 | 1,39 | 1,49 | 1,39 | 1,49 | -0,54% | - |
| 15.01.2026 | 1,43 | 1,50 | 1,38 | 1,50 | -0,99% | - |
| 14.01.2026 | 1,38 | 1,51 | 1,37 | 1,51 | 2,72% | - |
| 13.01.2026 | 1,35 | 1,48 | 1,35 | 1,47 | 8,89% | - |
| 12.01.2026 | 1,36 | 1,38 | 1,34 | 1,35 | -0,37% | - |
| 09.01.2026 | 1,38 | 1,40 | 1,35 | 1,36 | -1,45% | - |
| 08.01.2026 | 1,36 | 1,41 | 1,36 | 1,38 | 2,23% | - |
| 07.01.2026 | 1,39 | 1,45 | 1,35 | 1,35 | -1,47% | 46.820,00 |
| 06.01.2026 | 1,39 | 1,45 | 1,37 | 1,37 | -4,55% | - |
| 05.01.2026 | 1,36 | 1,50 | 1,35 | 1,43 | 6,72% | - |
| 02.01.2026 | 1,38 | 1,43 | 1,33 | 1,34 | -4,83% | 4.000,00 |
| 30.12.2025 | 1,44 | 1,46 | 1,41 | 1,41 | 6,67% | - |
| 29.12.2025 | 1,48 | 1,50 | 1,32 | 1,32 | -1,86% | - |
| 23.12.2025 | 1,35 | 1,52 | 1,35 | 1,35 | -8,50% | - |
| 19.12.2025 | 1,48 | 1,50 | 1,44 | 1,47 | 1,17% | - |
| 18.12.2025 | 1,43 | 1,48 | 1,43 | 1,45 | -1,82% | - |
| 17.12.2025 | 1,45 | 1,56 | 1,43 | 1,48 | 4,08% | - |
| 16.12.2025 | 1,54 | 1,54 | 1,37 | 1,42 | -8,67% | - |
| 12.12.2025 | 1,53 | 1,61 | 1,50 | 1,56 | -0,83% | - |
| 10.12.2025 | 1,56 | 1,64 | 1,54 | 1,57 | 9,79% | - |
| 09.12.2025 | 1,54 | 1,56 | 1,43 | 1,43 | 0,35% | - |
| 08.12.2025 | 1,55 | 1,55 | 1,43 | 1,43 | 7,95% | - |
| 05.12.2025 | 1,54 | 1,56 | 1,32 | 1,32 | -6,05% | - |
| 04.12.2025 | 1,61 | 1,61 | 1,41 | 1,41 | -1,75% | - |
| 03.12.2025 | 1,46 | 1,61 | 1,42 | 1,43 | 12,60% | - |
| 02.12.2025 | 1,37 | 1,44 | 1,27 | 1,27 | -7,30% | - |
| 01.12.2025 | 1,45 | 1,50 | 1,33 | 1,37 | 7,45% | - |
| 28.11.2025 | 1,38 | 1,48 | 1,28 | 1,28 | 1,59% | - |
| 27.11.2025 | 1,33 | 1,44 | 1,26 | 1,26 | -10,99% | - |
| 26.11.2025 | 1,28 | 1,46 | 1,26 | 1,41 | 13,71% | 2.017,00 |
| 25.11.2025 | 1,37 | 1,37 | 1,24 | 1,24 | 3,33% | - |
| 24.11.2025 | 1,44 | 1,45 | 1,20 | 1,20 | -13,04% | - |
| 21.11.2025 | 1,50 | 1,53 | 1,34 | 1,38 | -6,76% | - |
| 20.11.2025 | 1,68 | 1,68 | 1,48 | 1,48 | -6,62% | - |
| 19.11.2025 | 1,73 | 1,74 | 1,59 | 1,59 | -2,16% | - |
| 17.11.2025 | 1,78 | 1,78 | 1,62 | 1,62 | -2,99% | - |
| 14.11.2025 | 1,93 | 1,93 | 1,67 | 1,67 | -9,73% | - |
| 13.11.2025 | 1,98 | 2,02 | 1,85 | 1,85 | -0,54% | - |
| 12.11.2025 | 1,98 | 1,99 | 1,86 | 1,86 | 0,54% | - |
| 11.11.2025 | 1,97 | 2,01 | 1,85 | 1,85 | -1,07% | - |
| 10.11.2025 | 1,92 | 2,03 | 1,84 | 1,87 | 3,03% | - |
| 07.11.2025 | 1,92 | 1,92 | 1,82 | 1,82 | -5,22% | - |
| 06.11.2025 | 1,86 | 1,98 | 1,86 | 1,92 | 4,64% | - |
| 05.11.2025 | 2,03 | 2,03 | 1,79 | 1,83 | -13,27% | - |
| 04.11.2025 | 2,25 | 2,25 | 2,04 | 2,11 | -1,40% | - |
| 03.11.2025 | 2,30 | 2,38 | 2,14 | 2,14 | -3,60% | - |
| 31.10.2025 | 2,35 | 2,39 | 2,22 | 2,22 | -4,31% | - |
| 30.10.2025 | 2,43 | 2,43 | 2,31 | 2,32 | -2,93% | - |
| 29.10.2025 | 2,62 | 2,62 | 2,39 | 2,39 | -4,78% | - |
| 28.10.2025 | 2,59 | 2,66 | 2,51 | 2,51 | -1,18% | - |
| 27.10.2025 | 2,65 | 2,72 | 2,54 | 2,54 | 1,60% | - |
| 24.10.2025 | 2,69 | 2,71 | 2,50 | 2,50 | 8,23% | - |
| 23.10.2025 | 2,57 | 2,57 | 2,27 | 2,31 | -7,97% | - |
| 22.10.2025 | 2,72 | 2,78 | 2,51 | 2,51 | -4,92% | - |
| 21.10.2025 | 2,71 | 2,78 | 2,64 | 2,64 | -0,75% | - |
| 20.10.2025 | 2,68 | 2,76 | 2,64 | 2,66 | 4,31% | - |
| 17.10.2025 | 2,77 | 2,81 | 2,55 | 2,55 | -5,90% | - |
| 16.10.2025 | 2,83 | 2,85 | 2,71 | 2,71 | 1,88% | - |
| 15.10.2025 | 2,85 | 2,87 | 2,66 | 2,66 | 1,53% | - |
| 14.10.2025 | 2,99 | 3,01 | 2,62 | 2,62 | -6,43% | - |
| 13.10.2025 | 3,04 | 3,07 | 2,80 | 2,80 | -0,71% | - |
| 10.10.2025 | 3,09 | 3,10 | 2,82 | 2,82 | -6,00% | - |
| 09.10.2025 | 3,02 | 3,14 | 3,00 | 3,00 | -1,32% | - |
| 08.10.2025 | 3,16 | 3,22 | 3,04 | 3,04 | -2,25% | 7.720,00 |
| 07.10.2025 | 3,13 | 3,23 | 3,04 | 3,11 | 2,64% | - |
| 06.10.2025 | 3,16 | 3,21 | 3,03 | 3,03 | 1,68% | - |
| 03.10.2025 | 3,10 | 3,12 | 2,98 | 2,98 | 4,20% | 1.998,00 |
| 02.10.2025 | 3,04 | 3,21 | 2,86 | 2,86 | -8,77% | - |
| 01.10.2025 | 2,64 | 3,14 | 2,64 | 3,14 | 22,46% | - |
| 30.09.2025 | 2,82 | 2,87 | 2,55 | 2,56 | -8,90% | - |
| 29.09.2025 | 3,00 | 3,00 | 2,81 | 2,81 | -4,75% | - |
| 26.09.2025 | 3,07 | 3,07 | 2,95 | 2,95 | -1,67% | - |
| 25.09.2025 | 3,13 | 3,24 | 3,00 | 3,00 | 2,04% | - |
| 24.09.2025 | 3,09 | 3,10 | 2,94 | 2,94 | -1,01% | - |
| 23.09.2025 | 3,18 | 3,18 | 2,97 | 2,97 | -3,26% | - |
| 22.09.2025 | 3,39 | 3,39 | 3,07 | 3,07 | -9,97% | - |
| 19.09.2025 | 3,42 | 3,58 | 3,35 | 3,41 | 0,00% | - |
| 18.09.2025 | 3,45 | 3,55 | 3,35 | 3,41 | -2,57% | - |
| 17.09.2025 | 3,63 | 3,70 | 3,40 | 3,50 | -0,57% | - |