1,010€
-0,49%
Echtzeit-Aktienkurs Entreparticuliers.com
Bid:
Ask:
Aktienkurse zur Entreparticuliers.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 0,39% | - |
| 16.04.2026 | 1,00 | 1,03 | 0,99 | 1,02 | 0,79% | - |
| 15.04.2026 | 1,01 | 1,02 | 0,98 | 1,01 | -1,27% | - |
| 14.04.2026 | 0,99 | 1,09 | 0,98 | 1,02 | 3,13% | - |
| 13.04.2026 | 1,01 | 1,04 | 0,98 | 0,99 | -1,98% | - |
| 10.04.2026 | 1,01 | 1,02 | 1,01 | 1,01 | -0,10% | - |
| 09.04.2026 | 1,02 | 1,05 | 1,00 | 1,01 | -1,94% | - |
| 08.04.2026 | 1,06 | 1,08 | 1,03 | 1,03 | -1,34% | - |
| 07.04.2026 | 1,04 | 1,06 | 1,04 | 1,04 | -0,33% | - |
| 02.04.2026 | 0,98 | 1,08 | 0,98 | 1,05 | 3,71% | - |
| 01.04.2026 | 1,02 | 1,04 | 1,00 | 1,01 | -0,25% | - |
| 31.03.2026 | 1,02 | 1,03 | 1,01 | 1,01 | -0,98% | - |
| 30.03.2026 | 1,04 | 1,06 | 1,01 | 1,02 | -0,49% | - |
| 27.03.2026 | 1,03 | 1,06 | 1,01 | 1,03 | -0,72% | - |
| 26.03.2026 | 1,03 | 1,05 | 1,03 | 1,04 | -1,66% | - |
| 25.03.2026 | 1,07 | 1,08 | 1,02 | 1,05 | 1,25% | - |
| 24.03.2026 | 1,05 | 1,14 | 1,02 | 1,04 | -8,82% | - |
| 23.03.2026 | 1,03 | 1,14 | 1,03 | 1,14 | 6,05% | - |
| 20.03.2026 | 1,04 | 1,08 | 1,03 | 1,08 | 3,61% | - |
| 19.03.2026 | 1,02 | 1,04 | 1,00 | 1,04 | 0,97% | - |
| 18.03.2026 | 1,09 | 1,11 | 1,01 | 1,03 | -5,52% | - |
| 17.03.2026 | 1,08 | 1,12 | 1,07 | 1,09 | -0,87% | - |
| 16.03.2026 | 1,03 | 1,12 | 1,03 | 1,10 | 0,18% | - |
| 13.03.2026 | 1,07 | 1,14 | 1,05 | 1,10 | -3,52% | - |
| 12.03.2026 | 1,03 | 1,16 | 1,03 | 1,14 | 0,44% | - |
| 11.03.2026 | 1,06 | 1,13 | 1,04 | 1,13 | -0,44% | - |
| 10.03.2026 | 1,03 | 1,14 | 1,03 | 1,14 | 2,02% | - |
| 09.03.2026 | 1,06 | 1,12 | 1,04 | 1,11 | -0,89% | - |
| 06.03.2026 | 1,08 | 1,13 | 1,08 | 1,12 | 1,86% | - |
| 05.03.2026 | 1,10 | 1,14 | 1,08 | 1,10 | 1,38% | - |
| 04.03.2026 | 1,01 | 1,11 | 1,01 | 1,09 | 4,77% | - |
| 03.03.2026 | 1,10 | 1,12 | 1,02 | 1,04 | -7,37% | - |
| 02.03.2026 | 1,13 | 1,13 | 1,10 | 1,12 | -2,82% | - |
| 27.02.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 1,54% | - |
| 26.02.2026 | 1,18 | 1,18 | 1,14 | 1,14 | -3,20% | - |
| 25.02.2026 | 1,14 | 1,20 | 1,13 | 1,17 | 1,74% | - |
| 24.02.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -0,86% | - |
| 23.02.2026 | 1,20 | 1,23 | 1,16 | 1,16 | -5,10% | - |
| 20.02.2026 | 1,22 | 1,26 | 1,21 | 1,23 | -3,92% | - |
| 19.02.2026 | 1,21 | 1,28 | 1,21 | 1,28 | -0,58% | - |
| 18.02.2026 | 1,21 | 1,28 | 1,20 | 1,28 | 5,77% | - |
| 17.02.2026 | 1,17 | 1,24 | 1,17 | 1,21 | 3,19% | - |
| 16.02.2026 | 1,25 | 1,27 | 1,17 | 1,18 | -3,29% | - |
| 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% | - |