0,948€
19,10%
Echtzeit-Aktienkurs Entreparticuliers.com
Bid:
Ask:
Aktienkurse zur Entreparticuliers.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 0,98 | 0,99 | 0,93 | 0,95 | -3,95% | - |
| 07.05.2026 | 0,95 | 0,99 | 0,93 | 0,99 | 31,78% | - |
| 06.05.2026 | 0,94 | 0,99 | 0,75 | 0,75 | -18,68% | - |
| 05.05.2026 | 0,92 | 0,96 | 0,91 | 0,92 | 1,77% | - |
| 04.05.2026 | 0,93 | 0,96 | 0,90 | 0,91 | -2,06% | - |
| 30.04.2026 | 0,96 | 0,99 | 0,92 | 0,92 | -3,65% | - |
| 29.04.2026 | 0,96 | 1,00 | 0,94 | 0,96 | 0,42% | - |
| 28.04.2026 | 0,97 | 0,99 | 0,95 | 0,96 | -1,34% | - |
| 27.04.2026 | 0,97 | 0,99 | 0,96 | 0,97 | -0,10% | - |
| 24.04.2026 | 0,99 | 1,00 | 0,97 | 0,97 | -0,92% | - |
| 23.04.2026 | 0,97 | 1,00 | 0,97 | 0,98 | -2,59% | - |
| 22.04.2026 | 1,01 | 1,01 | 0,99 | 1,00 | 1,01% | - |
| 21.04.2026 | 1,01 | 1,02 | 0,98 | 0,99 | -1,39% | - |
| 20.04.2026 | 1,00 | 1,03 | 0,99 | 1,01 | -0,20% | - |
| 17.04.2026 | 1,01 | 1,02 | 1,01 | 1,01 | 0,40% | - |
| 16.04.2026 | 1,00 | 1,03 | 0,99 | 1,01 | 1,21% | - |
| 15.04.2026 | 1,00 | 1,02 | 0,98 | 0,99 | 0,20% | - |
| 14.04.2026 | 0,98 | 1,09 | 0,98 | 0,99 | 0,81% | - |
| 13.04.2026 | 1,01 | 1,04 | 0,98 | 0,98 | -2,57% | - |
| 10.04.2026 | 1,01 | 1,02 | 1,00 | 1,01 | 0,80% | - |
| 09.04.2026 | 1,02 | 1,05 | 1,00 | 1,00 | -1,57% | - |
| 08.04.2026 | 1,09 | 1,09 | 1,01 | 1,02 | -1,83% | - |
| 07.04.2026 | 1,04 | 1,06 | 1,03 | 1,04 | -0,19% | - |
| 02.04.2026 | 0,98 | 1,08 | 0,98 | 1,04 | 3,38% | - |
| 01.04.2026 | 1,01 | 1,04 | 1,00 | 1,01 | 0,50% | - |
| 31.03.2026 | 1,03 | 1,04 | 1,00 | 1,00 | -1,19% | - |
| 30.03.2026 | 1,04 | 1,06 | 1,01 | 1,01 | -2,32% | - |
| 27.03.2026 | 1,03 | 1,06 | 1,01 | 1,04 | 0,68% | - |
| 26.03.2026 | 1,03 | 1,05 | 1,02 | 1,03 | -1,06% | - |
| 25.03.2026 | 1,07 | 1,08 | 1,02 | 1,04 | -3,26% | 1.390,00 |
| 24.03.2026 | 1,05 | 1,14 | 1,02 | 1,08 | -7,96% | 6.390,00 |
| 23.03.2026 | 1,03 | 1,17 | 1,03 | 1,17 | 11,66% | - |
| 20.03.2026 | 1,04 | 1,08 | 1,03 | 1,05 | 3,56% | - |
| 19.03.2026 | 1,02 | 1,05 | 1,00 | 1,01 | -0,88% | - |
| 18.03.2026 | 1,07 | 1,11 | 1,01 | 1,02 | -3,60% | - |
| 17.03.2026 | 1,08 | 1,12 | 1,06 | 1,06 | -2,40% | - |
| 16.03.2026 | 1,04 | 1,12 | 1,04 | 1,08 | 4,13% | - |
| 13.03.2026 | 1,07 | 1,14 | 1,04 | 1,04 | -1,89% | - |
| 12.03.2026 | 1,03 | 1,16 | 1,03 | 1,06 | 0,00% | 1.136,00 |
| 11.03.2026 | 1,06 | 1,13 | 1,04 | 1,06 | -9,40% | - |
| 10.03.2026 | 1,03 | 1,17 | 1,03 | 1,17 | 1,74% | - |
| 09.03.2026 | 1,06 | 1,15 | 1,04 | 1,15 | -3,36% | - |
| 06.03.2026 | 1,08 | 1,19 | 1,08 | 1,19 | 7,89% | - |
| 05.03.2026 | 1,10 | 1,14 | 1,08 | 1,10 | 1,66% | - |
| 04.03.2026 | 1,02 | 1,11 | 1,02 | 1,09 | 5,85% | 1.848,00 |
| 03.03.2026 | 1,11 | 1,12 | 1,01 | 1,03 | -7,57% | - |
| 02.03.2026 | 1,12 | 1,13 | 1,10 | 1,11 | -1,42% | - |
| 27.02.2026 | 1,13 | 1,15 | 1,12 | 1,13 | -0,44% | - |
| 26.02.2026 | 1,17 | 1,18 | 1,13 | 1,13 | -3,25% | - |
| 25.02.2026 | 1,14 | 1,20 | 1,13 | 1,17 | 3,18% | - |
| 24.02.2026 | 1,16 | 1,18 | 1,13 | 1,13 | -2,50% | - |
| 23.02.2026 | 1,20 | 1,23 | 1,16 | 1,16 | -3,25% | 9.082,00 |
| 20.02.2026 | 1,22 | 1,26 | 1,19 | 1,20 | -8,75% | - |
| 19.02.2026 | 1,21 | 1,32 | 1,20 | 1,32 | 0,15% | - |
| 18.02.2026 | 1,21 | 1,31 | 1,20 | 1,31 | 8,96% | - |
| 17.02.2026 | 1,17 | 1,24 | 1,17 | 1,21 | 2,99% | - |
| 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 | -9,12% | - |
| 22.12.2025 | 1,47 | 1,52 | 1,46 | 1,48 | 0,68% | - |
| 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 | -4,76% | - |
| 15.12.2025 | 1,53 | 1,56 | 1,49 | 1,49 | -4,11% | - |
| 12.12.2025 | 1,53 | 1,61 | 1,50 | 1,56 | 3,46% | - |
| 11.12.2025 | 1,64 | 1,64 | 1,51 | 1,51 | -4,14% | - |
| 10.12.2025 | 1,56 | 1,64 | 1,54 | 1,57 | 9,79% | - |