1,170€
-3,74%
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 | 1,18 | -3,09% | - |
| 13.02.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 0,00% | - |
| 12.02.2026 | 1,22 | 1,25 | 1,21 | 1,22 | -0,82% | - |
| 11.02.2026 | 1,25 | 1,27 | 1,21 | 1,23 | -2,20% | - |
| 10.02.2026 | 1,24 | 1,25 | 1,21 | 1,25 | -1,76% | - |
| 09.02.2026 | 1,18 | 1,28 | 1,17 | 1,28 | 7,82% | - |
| 06.02.2026 | 1,21 | 1,21 | 1,17 | 1,18 | -10,08% | - |
| 05.02.2026 | 1,25 | 1,34 | 1,25 | 1,32 | 1,15% | - |
| 04.02.2026 | 1,33 | 1,35 | 1,24 | 1,30 | -7,80% | - |
| 03.02.2026 | 1,38 | 1,41 | 1,33 | 1,41 | 3,11% | - |
| 02.02.2026 | 1,31 | 1,38 | 1,22 | 1,37 | 4,19% | - |
| 30.01.2026 | 1,31 | 1,33 | 1,31 | 1,31 | -0,38% | - |
| 29.01.2026 | 1,33 | 1,34 | 1,30 | 1,32 | -0,19% | - |
| 28.01.2026 | 1,33 | 1,37 | 1,32 | 1,32 | -1,86% | - |
| 27.01.2026 | 1,36 | 1,39 | 1,33 | 1,35 | -1,10% | - |
| 26.01.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 1,87% | - |
| 23.01.2026 | 1,33 | 1,36 | 1,32 | 1,34 | 0,19% | - |
| 22.01.2026 | 1,33 | 1,35 | 1,32 | 1,33 | -4,48% | - |
| 21.01.2026 | 1,33 | 1,43 | 1,32 | 1,40 | 0,36% | - |
| 20.01.2026 | 1,39 | 1,40 | 1,31 | 1,39 | -4,14% | - |
| 19.01.2026 | 1,38 | 1,45 | 1,37 | 1,45 | 0,00% | - |
| 16.01.2026 | 1,39 | 1,45 | 1,39 | 1,45 | -0,85% | - |
| 15.01.2026 | 1,43 | 1,47 | 1,38 | 1,46 | -1,02% | - |
| 14.01.2026 | 1,37 | 1,48 | 1,37 | 1,48 | 1,55% | - |
| 13.01.2026 | 1,35 | 1,46 | 1,35 | 1,46 | 7,38% | - |
| 12.01.2026 | 1,36 | 1,38 | 1,34 | 1,36 | -0,91% | - |
| 09.01.2026 | 1,38 | 1,40 | 1,37 | 1,37 | -0,55% | - |
| 08.01.2026 | 1,40 | 1,41 | 1,36 | 1,38 | -3,34% | - |
| 07.01.2026 | 1,40 | 1,45 | 1,37 | 1,42 | 1,79% | - |
| 06.01.2026 | 1,39 | 1,45 | 1,37 | 1,40 | -4,61% | - |
| 05.01.2026 | 1,36 | 1,48 | 1,35 | 1,47 | 6,74% | - |
| 02.01.2026 | 1,38 | 1,43 | 1,33 | 1,37 | -0,72% | - |
| 30.12.2025 | 1,46 | 1,46 | 1,38 | 1,38 | -4,66% | - |
| 29.12.2025 | 1,48 | 1,50 | 1,43 | 1,45 | -0,17% | - |
| 23.12.2025 | 1,48 | 1,52 | 1,44 | 1,45 | -1,53% | - |
| 22.12.2025 | 1,49 | 1,52 | 1,46 | 1,48 | 0,34% | - |
| 19.12.2025 | 1,48 | 1,50 | 1,44 | 1,47 | 0,17% | - |
| 18.12.2025 | 1,43 | 1,48 | 1,43 | 1,47 | 0,69% | - |
| 17.12.2025 | 1,45 | 1,56 | 1,43 | 1,46 | 0,69% | - |
| 16.12.2025 | 1,54 | 1,54 | 1,37 | 1,45 | -4,46% | - |
| 15.12.2025 | 1,56 | 1,56 | 1,50 | 1,52 | -1,78% | - |
| 12.12.2025 | 1,53 | 1,61 | 1,50 | 1,54 | 1,15% | - |
| 11.12.2025 | 1,64 | 1,64 | 1,51 | 1,53 | -6,44% | - |
| 10.12.2025 | 1,56 | 1,67 | 1,54 | 1,63 | 4,65% | - |
| 09.12.2025 | 1,54 | 1,56 | 1,47 | 1,56 | 4,71% | - |
| 08.12.2025 | 1,55 | 1,55 | 1,46 | 1,49 | -1,98% | - |
| 05.12.2025 | 1,54 | 1,56 | 1,52 | 1,52 | -0,98% | - |
| 04.12.2025 | 1,61 | 1,61 | 1,51 | 1,53 | -3,31% | - |
| 03.12.2025 | 1,46 | 1,61 | 1,42 | 1,59 | 13,01% | - |
| 02.12.2025 | 1,37 | 1,44 | 1,33 | 1,40 | 2,37% | - |
| 01.12.2025 | 1,45 | 1,50 | 1,33 | 1,37 | -0,36% | - |
| 28.11.2025 | 1,38 | 1,38 | 1,35 | 1,38 | 3,00% | - |
| 27.11.2025 | 1,33 | 1,44 | 1,31 | 1,34 | 4,91% | - |
| 26.11.2025 | 1,28 | 1,46 | 1,26 | 1,27 | -0,20% | - |
| 25.11.2025 | 1,37 | 1,37 | 1,27 | 1,28 | -3,23% | - |
| 24.11.2025 | 1,44 | 1,45 | 1,32 | 1,32 | -2,23% | - |
| 21.11.2025 | 1,50 | 1,53 | 1,34 | 1,35 | -8,80% | - |
| 20.11.2025 | 1,68 | 1,68 | 1,48 | 1,48 | -10,05% | - |
| 19.11.2025 | 1,73 | 1,74 | 1,63 | 1,64 | -2,81% | - |
| 18.11.2025 | 1,74 | 1,74 | 1,62 | 1,69 | 0,75% | - |
| 17.11.2025 | 1,78 | 1,78 | 1,64 | 1,68 | -5,36% | - |
| 14.11.2025 | 1,93 | 1,93 | 1,77 | 1,77 | -6,83% | - |
| 13.11.2025 | 1,98 | 2,02 | 1,85 | 1,90 | -2,69% | - |
| 12.11.2025 | 1,98 | 1,99 | 1,93 | 1,96 | 0,00% | - |
| 11.11.2025 | 1,97 | 2,01 | 1,93 | 1,96 | -0,38% | - |
| 10.11.2025 | 1,92 | 2,03 | 1,84 | 1,96 | 2,88% | - |
| 07.11.2025 | 1,92 | 1,92 | 1,86 | 1,91 | -3,42% | - |
| 06.11.2025 | 1,96 | 1,98 | 1,95 | 1,98 | 5,33% | - |
| 05.11.2025 | 2,03 | 2,03 | 1,79 | 1,88 | -9,64% | - |
| 04.11.2025 | 2,25 | 2,25 | 2,04 | 2,08 | -6,74% | - |
| 03.11.2025 | 2,30 | 2,38 | 2,19 | 2,23 | -3,47% | - |
| 31.10.2025 | 2,35 | 2,39 | 2,29 | 2,31 | -1,50% | - |
| 30.10.2025 | 2,43 | 2,43 | 2,31 | 2,34 | -5,84% | - |
| 29.10.2025 | 2,62 | 2,62 | 2,44 | 2,49 | -5,69% | - |
| 28.10.2025 | 2,59 | 2,66 | 2,57 | 2,64 | -0,38% | - |
| 27.10.2025 | 2,65 | 2,72 | 2,61 | 2,65 | 1,54% | - |
| 24.10.2025 | 2,69 | 2,71 | 2,60 | 2,61 | 9,68% | - |
| 23.10.2025 | 2,57 | 2,57 | 2,27 | 2,38 | -7,23% | - |
| 22.10.2025 | 2,72 | 2,78 | 2,52 | 2,56 | -6,40% | - |
| 21.10.2025 | 2,71 | 2,78 | 2,69 | 2,74 | 2,24% | - |
| 17.10.2025 | 2,77 | 2,81 | 2,63 | 2,68 | -2,01% | - |
| 16.10.2025 | 2,83 | 2,85 | 2,71 | 2,73 | -3,36% | - |
| 15.10.2025 | 2,85 | 2,87 | 2,76 | 2,83 | 4,05% | - |
| 14.10.2025 | 2,99 | 3,01 | 2,68 | 2,72 | -7,65% | - |
| 13.10.2025 | 3,04 | 3,07 | 2,86 | 2,94 | 0,34% | - |
| 10.10.2025 | 3,09 | 3,10 | 2,90 | 2,93 | -4,09% | - |
| 09.10.2025 | 3,02 | 3,14 | 3,02 | 3,06 | 0,16% | - |
| 08.10.2025 | 3,16 | 3,22 | 3,04 | 3,05 | -3,02% | - |
| 07.10.2025 | 3,13 | 3,23 | 3,04 | 3,15 | 1,94% | - |
| 06.10.2025 | 3,16 | 3,21 | 3,05 | 3,09 | 0,98% | - |
| 03.10.2025 | 3,10 | 3,12 | 2,98 | 3,06 | 2,35% | - |
| 02.10.2025 | 3,10 | 3,21 | 2,98 | 2,99 | -1,49% | - |
| 01.10.2025 | 2,64 | 3,17 | 2,64 | 3,03 | 13,70% | - |
| 30.09.2025 | 2,82 | 2,87 | 2,55 | 2,67 | -6,65% | - |
| 29.09.2025 | 3,00 | 3,00 | 2,86 | 2,86 | -5,62% | - |
| 26.09.2025 | 3,07 | 3,07 | 3,01 | 3,03 | -2,58% | - |
| 25.09.2025 | 3,13 | 3,24 | 3,03 | 3,11 | 2,48% | - |
| 24.09.2025 | 3,09 | 3,10 | 3,00 | 3,03 | -0,98% | - |
| 23.09.2025 | 3,18 | 3,18 | 3,05 | 3,06 | -2,55% | - |
| 22.09.2025 | 3,39 | 3,39 | 3,13 | 3,14 | -10,29% | - |