70,145€
-4,42%
Echtzeit-Aktienkurs Entegris
Bid:
Ask:
Aktienkurse zur Entegris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 69,95 | 70,52 | 69,04 | 70,12 | -4,46% | - |
| 15.05.2025 | 73,39 | 73,39 | 73,39 | 73,39 | 0,23% | 1,00 |
| 14.05.2025 | 74,50 | 74,88 | 72,70 | 73,23 | -1,45% | - |
| 13.05.2025 | 73,84 | 75,69 | 73,34 | 74,31 | 2,56% | - |
| 12.05.2025 | 68,93 | 73,29 | 68,93 | 72,45 | 6,76% | 44,00 |
| 09.05.2025 | 68,78 | 69,87 | 66,46 | 67,87 | -4,39% | - |
| 08.05.2025 | 69,38 | 70,98 | 69,38 | 70,98 | 8,48% | 16,00 |
| 07.05.2025 | 65,43 | 65,43 | 65,43 | 65,43 | -10,23% | 40,00 |
| 06.05.2025 | 72,89 | 72,89 | 72,89 | 72,89 | 0,55% | 41,00 |
| 05.05.2025 | 72,49 | 72,49 | 72,49 | 72,49 | -1,49% | 1,00 |
| 02.05.2025 | 73,59 | 73,59 | 73,59 | 73,59 | 8,86% | 1,00 |
| 30.04.2025 | 68,95 | 68,95 | 67,05 | 67,60 | -1,83% | 40,00 |
| 29.04.2025 | 68,86 | 68,86 | 68,86 | 68,86 | -0,20% | 17,00 |
| 28.04.2025 | 71,26 | 71,40 | 69,00 | 69,00 | -2,57% | 42,00 |
| 25.04.2025 | 70,04 | 71,96 | 70,04 | 70,82 | 12,82% | 55,00 |
| 24.04.2025 | 62,77 | 62,77 | 62,77 | 62,77 | -3,28% | 1,00 |
| 23.04.2025 | 62,62 | 65,19 | 62,62 | 64,90 | 7,13% | 28,00 |
| 22.04.2025 | 58,38 | 61,17 | 58,38 | 60,58 | 0,24% | - |
| 17.04.2025 | 60,06 | 61,23 | 59,22 | 60,44 | -0,68% | - |
| 16.04.2025 | 63,30 | 63,30 | 60,85 | 60,85 | -6,57% | 137,00 |
| 15.04.2025 | 65,13 | 65,13 | 65,13 | 65,13 | 1,46% | 1,00 |
| 14.04.2025 | 64,47 | 64,47 | 64,19 | 64,19 | 4,22% | 60,00 |
| 11.04.2025 | 61,59 | 61,59 | 61,59 | 61,59 | 1,03% | 3,00 |
| 10.04.2025 | 60,96 | 60,96 | 60,96 | 60,96 | -14,68% | 14,00 |
| 09.04.2025 | 57,90 | 71,45 | 57,90 | 71,45 | 12,57% | 43,00 |
| 08.04.2025 | 64,08 | 64,08 | 63,47 | 63,47 | 9,49% | 12,00 |
| 07.04.2025 | 57,97 | 57,97 | 57,97 | 57,97 | -1,09% | 12,00 |
| 04.04.2025 | 62,34 | 62,34 | 58,00 | 58,61 | -12,39% | 150,00 |
| 03.04.2025 | 73,38 | 73,38 | 66,90 | 66,90 | -15,38% | 114,00 |
| 02.04.2025 | 79,68 | 81,01 | 77,88 | 79,06 | 0,60% | - |
| 01.04.2025 | 78,58 | 78,58 | 78,58 | 78,58 | -0,39% | 27,00 |
| 31.03.2025 | 78,89 | 78,89 | 78,89 | 78,89 | -3,18% | 2,00 |
| 28.03.2025 | 85,00 | 85,00 | 81,48 | 81,48 | -5,06% | 114,00 |
| 27.03.2025 | 85,96 | 87,59 | 84,33 | 85,82 | -0,74% | - |
| 26.03.2025 | 86,46 | 86,46 | 86,46 | 86,46 | -1,21% | 3,00 |
| 25.03.2025 | 91,11 | 91,20 | 87,14 | 87,52 | -3,92% | - |
| 24.03.2025 | 89,68 | 92,65 | 89,65 | 91,10 | 2,27% | - |
| 21.03.2025 | 91,51 | 91,51 | 88,15 | 89,08 | -3,95% | - |
| 20.03.2025 | 92,74 | 92,74 | 92,74 | 92,74 | 0,72% | 2,00 |
| 19.03.2025 | 91,80 | 93,95 | 91,60 | 92,08 | 1,79% | - |
| 18.03.2025 | 90,46 | 90,46 | 90,46 | 90,46 | -1,23% | 1,00 |
| 17.03.2025 | 91,59 | 91,59 | 91,59 | 91,59 | 1,29% | 1,00 |
| 14.03.2025 | 87,65 | 91,06 | 87,44 | 90,43 | 3,96% | - |
| 13.03.2025 | 87,29 | 88,49 | 85,89 | 86,98 | -0,60% | - |
| 12.03.2025 | 86,18 | 89,10 | 86,10 | 87,51 | 4,63% | - |
| 11.03.2025 | 89,95 | 90,44 | 83,63 | 83,63 | -8,53% | - |
| 10.03.2025 | 93,31 | 93,31 | 91,43 | 91,43 | -3,74% | 220,00 |
| 07.03.2025 | 93,38 | 95,41 | 90,07 | 94,99 | 2,12% | - |
| 06.03.2025 | 93,95 | 94,47 | 91,73 | 93,02 | -1,92% | - |
| 05.03.2025 | 93,25 | 95,43 | 90,85 | 94,84 | -0,26% | - |
| 04.03.2025 | 91,71 | 95,08 | 91,71 | 95,08 | 3,26% | 33,00 |
| 03.03.2025 | 97,67 | 98,40 | 91,54 | 92,08 | -4,82% | - |
| 28.02.2025 | 96,74 | 96,74 | 96,74 | 96,74 | 3,27% | 6,00 |
| 27.02.2025 | 99,26 | 100,22 | 93,48 | 93,68 | -4,16% | - |
| 26.02.2025 | 96,67 | 97,75 | 96,67 | 97,75 | 1,45% | 19,00 |
| 25.02.2025 | 97,65 | 98,47 | 95,93 | 96,36 | -1,41% | - |
| 24.02.2025 | 99,54 | 100,55 | 97,02 | 97,74 | -2,27% | - |
| 21.02.2025 | 100,00 | 100,00 | 100,00 | 100,00 | -2,12% | 9,00 |
| 20.02.2025 | 103,18 | 105,01 | 101,54 | 102,17 | -1,37% | - |
| 19.02.2025 | 102,81 | 104,07 | 100,86 | 103,59 | 1,74% | - |
| 18.02.2025 | 101,82 | 101,82 | 101,82 | 101,82 | -1,55% | 1,00 |
| 17.02.2025 | 103,42 | 103,42 | 103,42 | 103,42 | 1,55% | 1,00 |
| 14.02.2025 | 102,84 | 102,84 | 101,84 | 101,84 | -0,70% | 80,00 |
| 13.02.2025 | 102,56 | 102,56 | 102,56 | 102,56 | -1,09% | 30,00 |
| 12.02.2025 | 102,11 | 103,74 | 100,85 | 103,69 | 1,68% | - |
| 11.02.2025 | 101,98 | 101,98 | 101,98 | 101,98 | -1,52% | 10,00 |
| 10.02.2025 | 103,99 | 105,55 | 102,40 | 103,55 | -2,88% | - |
| 07.02.2025 | 106,62 | 106,62 | 106,62 | 106,62 | 2,42% | 17,00 |
| 06.02.2025 | 104,10 | 104,10 | 104,10 | 104,10 | 8,65% | 15,00 |
| 05.02.2025 | 95,19 | 95,81 | 95,19 | 95,81 | -1,61% | 52,00 |
| 04.02.2025 | 96,53 | 98,06 | 95,44 | 97,38 | 0,82% | - |
| 03.02.2025 | 96,40 | 96,59 | 96,40 | 96,59 | -1,31% | 72,00 |
| 31.01.2025 | 98,57 | 100,55 | 97,75 | 97,88 | 3,24% | - |
| 30.01.2025 | 94,80 | 94,80 | 94,80 | 94,80 | 1,10% | 1,00 |
| 29.01.2025 | 94,60 | 94,60 | 93,77 | 93,77 | 0,19% | 68,00 |
| 28.01.2025 | 93,59 | 93,59 | 93,59 | 93,59 | -0,97% | 20,00 |
| 27.01.2025 | 95,77 | 95,77 | 93,54 | 94,51 | -4,72% | 184,00 |
| 24.01.2025 | 101,06 | 101,40 | 98,99 | 99,20 | -2,35% | - |
| 23.01.2025 | 102,72 | 102,84 | 100,09 | 101,58 | -1,32% | - |
| 22.01.2025 | 103,18 | 105,40 | 102,87 | 102,94 | 0,42% | - |
| 21.01.2025 | 102,58 | 104,01 | 101,65 | 102,51 | 0,30% | - |
| 20.01.2025 | 102,20 | 102,20 | 102,20 | 102,20 | -0,18% | 19,00 |
| 17.01.2025 | 102,38 | 102,38 | 102,38 | 102,38 | 3,88% | 32,00 |
| 16.01.2025 | 100,60 | 100,60 | 98,56 | 98,56 | 0,96% | 2,00 |
| 15.01.2025 | 97,62 | 97,62 | 97,62 | 97,62 | 1,71% | 1,00 |
| 14.01.2025 | 95,41 | 95,98 | 95,41 | 95,98 | -0,29% | 2,00 |
| 13.01.2025 | 96,34 | 96,47 | 94,19 | 96,26 | -0,37% | - |
| 10.01.2025 | 96,46 | 97,58 | 94,17 | 96,62 | -0,02% | - |
| 09.01.2025 | 96,60 | 96,71 | 96,33 | 96,64 | 0,19% | - |
| 08.01.2025 | 97,57 | 97,57 | 96,45 | 96,45 | -1,32% | 50,00 |
| 07.01.2025 | 98,30 | 100,65 | 96,67 | 97,75 | -1,25% | - |
| 06.01.2025 | 98,98 | 98,98 | 98,98 | 98,98 | 1,47% | 8,00 |
| 03.01.2025 | 94,95 | 97,78 | 94,60 | 97,55 | 2,96% | - |
| 02.01.2025 | 96,00 | 97,95 | 94,27 | 94,75 | -1,59% | - |
| 30.12.2024 | 96,49 | 96,49 | 96,28 | 96,28 | -1,04% | 20,00 |
| 27.12.2024 | 96,29 | 97,29 | 96,29 | 97,29 | 2,23% | 30,00 |
| 23.12.2024 | 96,96 | 96,96 | 95,17 | 95,17 | 0,83% | 21,00 |
| 20.12.2024 | 92,20 | 94,39 | 92,20 | 94,39 | -5,02% | 75,00 |
| 19.12.2024 | 99,57 | 99,70 | 99,38 | 99,38 | 0,53% | 208,00 |
| 18.12.2024 | 104,17 | 106,98 | 98,31 | 98,86 | -3,63% | - |