81,245€
3,17%
Echtzeit-Aktienkurs Entegris
Bid:
Ask:
Aktienkurse zur Entegris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 79,83 | 82,42 | 78,61 | 81,92 | 4,03% | 1.665,00 |
| 14.10.2025 | 79,61 | 80,36 | 77,49 | 78,75 | -0,83% | 1.865,00 |
| 13.10.2025 | 74,64 | 79,60 | 74,53 | 79,41 | 7,63% | 816,00 |
| 10.10.2025 | 80,74 | 80,74 | 73,61 | 73,78 | -8,05% | 311,00 |
| 09.10.2025 | 80,00 | 80,24 | 79,03 | 80,24 | -1,32% | 895,00 |
| 08.10.2025 | 79,69 | 81,31 | 79,69 | 81,31 | 0,98% | 228,00 |
| 07.10.2025 | 86,83 | 86,99 | 80,52 | 80,52 | -6,00% | 578,00 |
| 06.10.2025 | 84,26 | 86,55 | 84,26 | 85,66 | 1,38% | 388,00 |
| 03.10.2025 | 84,00 | 84,49 | 84,00 | 84,49 | 1,67% | 272,00 |
| 02.10.2025 | 79,57 | 83,10 | 79,57 | 83,10 | 5,18% | 170,00 |
| 01.10.2025 | 79,18 | 79,18 | 78,21 | 79,01 | 1,31% | 723,00 |
| 30.09.2025 | 80,89 | 80,89 | 77,99 | 77,99 | -3,54% | 23,00 |
| 29.09.2025 | 80,68 | 80,85 | 80,68 | 80,85 | 1,61% | 648,00 |
| 26.09.2025 | 79,51 | 79,57 | 79,28 | 79,57 | 2,67% | 330,00 |
| 25.09.2025 | 80,00 | 80,00 | 77,50 | 77,50 | -3,97% | 460,00 |
| 24.09.2025 | 82,47 | 82,47 | 80,70 | 80,70 | -0,90% | 109,00 |
| 23.09.2025 | 81,68 | 83,42 | 81,43 | 81,43 | 0,21% | 374,00 |
| 22.09.2025 | 80,81 | 82,05 | 78,01 | 81,26 | 1,98% | 874,00 |
| 19.09.2025 | 82,45 | 83,45 | 79,53 | 79,68 | -1,76% | 913,00 |
| 18.09.2025 | 79,31 | 82,87 | 79,31 | 81,11 | 4,36% | 706,00 |
| 17.09.2025 | 78,33 | 78,59 | 77,72 | 77,72 | 2,10% | 101,00 |
| 16.09.2025 | 75,87 | 77,41 | 75,87 | 76,12 | -0,34% | 111,00 |
| 15.09.2025 | 75,16 | 76,38 | 75,16 | 76,38 | 2,88% | 137,00 |
| 12.09.2025 | 73,11 | 74,40 | 73,11 | 74,24 | 7,54% | 91,00 |
| 11.09.2025 | 67,98 | 69,49 | 67,39 | 69,04 | 3,05% | 10,00 |
| 10.09.2025 | 69,35 | 70,26 | 66,95 | 67,00 | -3,24% | 165,00 |
| 09.09.2025 | 69,86 | 70,49 | 68,76 | 69,24 | -0,50% | - |
| 08.09.2025 | 70,10 | 70,69 | 68,93 | 69,58 | -0,46% | - |
| 05.09.2025 | 68,53 | 70,52 | 68,05 | 69,90 | 3,14% | - |
| 04.09.2025 | 68,92 | 69,02 | 66,87 | 67,77 | -2,69% | 39,00 |
| 03.09.2025 | 69,64 | 69,64 | 69,64 | 69,64 | 0,51% | 150,00 |
| 02.09.2025 | 69,29 | 69,29 | 69,29 | 69,29 | -4,34% | 48,00 |
| 01.09.2025 | 72,43 | 72,43 | 72,43 | 72,43 | 1,22% | 135,00 |
| 29.08.2025 | 71,77 | 72,71 | 70,67 | 71,56 | -0,39% | - |
| 28.08.2025 | 71,94 | 73,36 | 70,53 | 71,84 | -0,37% | - |
| 27.08.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -2,57% | 15,00 |
| 26.08.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -1,54% | 121,00 |
| 25.08.2025 | 74,49 | 75,16 | 74,49 | 75,16 | 0,15% | 124,00 |
| 22.08.2025 | 71,63 | 75,44 | 71,63 | 75,05 | 6,12% | 37,00 |
| 21.08.2025 | 68,57 | 70,98 | 67,97 | 70,72 | 5,69% | - |
| 20.08.2025 | 69,00 | 69,00 | 66,91 | 66,91 | -3,03% | 177,00 |
| 19.08.2025 | 68,60 | 69,00 | 68,60 | 69,00 | 1,28% | 161,00 |
| 18.08.2025 | 66,31 | 69,06 | 66,31 | 68,13 | 3,71% | 753,00 |
| 15.08.2025 | 67,01 | 67,01 | 65,32 | 65,69 | -1,97% | 41,00 |
| 14.08.2025 | 68,08 | 68,08 | 67,01 | 67,01 | -1,53% | 65,00 |
| 13.08.2025 | 64,41 | 68,05 | 64,41 | 68,05 | 5,80% | 429,00 |
| 12.08.2025 | 64,55 | 64,80 | 64,30 | 64,32 | 3,08% | 17,00 |
| 11.08.2025 | 63,32 | 64,24 | 62,40 | 62,40 | -0,63% | 7,00 |
| 08.08.2025 | 63,12 | 63,70 | 62,39 | 62,80 | -1,61% | - |
| 07.08.2025 | 63,82 | 63,82 | 63,82 | 63,82 | 2,29% | 56,00 |
| 06.08.2025 | 60,49 | 62,39 | 60,30 | 62,39 | -2,38% | 115,00 |
| 05.08.2025 | 64,02 | 64,02 | 63,32 | 63,91 | 0,33% | 105,00 |
| 04.08.2025 | 65,69 | 66,01 | 63,64 | 63,70 | -2,70% | - |
| 01.08.2025 | 69,20 | 69,20 | 63,86 | 65,47 | -5,73% | 80,00 |
| 31.07.2025 | 69,58 | 71,08 | 69,45 | 69,45 | -0,52% | 351,00 |
| 30.07.2025 | 75,19 | 75,19 | 69,81 | 69,81 | -12,40% | 31,00 |
| 29.07.2025 | 80,65 | 80,65 | 79,30 | 79,69 | 0,33% | 113,00 |
| 28.07.2025 | 78,76 | 80,23 | 78,76 | 79,43 | 1,60% | - |
| 25.07.2025 | 77,66 | 78,81 | 76,62 | 78,18 | 0,86% | - |
| 24.07.2025 | 78,04 | 78,38 | 76,67 | 77,52 | -0,33% | - |
| 23.07.2025 | 78,53 | 79,51 | 77,14 | 77,78 | 0,14% | - |
| 22.07.2025 | 77,67 | 77,67 | 77,67 | 77,67 | -1,80% | 44,00 |
| 21.07.2025 | 79,09 | 79,09 | 79,09 | 79,09 | 2,36% | 7,00 |
| 18.07.2025 | 77,27 | 77,27 | 77,27 | 77,27 | -0,71% | 37,00 |
| 17.07.2025 | 75,37 | 78,31 | 75,37 | 77,82 | 4,81% | - |
| 16.07.2025 | 74,25 | 74,25 | 74,25 | 74,25 | -0,93% | 1,00 |
| 15.07.2025 | 74,98 | 74,98 | 73,49 | 74,95 | 1,63% | 18,00 |
| 14.07.2025 | 75,40 | 75,40 | 73,75 | 73,75 | 0,23% | 142,00 |
| 11.07.2025 | 74,08 | 75,14 | 73,58 | 73,58 | -1,93% | 106,00 |
| 10.07.2025 | 75,03 | 75,03 | 75,03 | 75,03 | -0,16% | 7,00 |
| 09.07.2025 | 73,53 | 75,15 | 73,53 | 75,15 | 1,29% | 24,00 |
| 08.07.2025 | 71,56 | 74,19 | 71,56 | 74,19 | 1,55% | 89,00 |
| 07.07.2025 | 73,06 | 73,06 | 73,06 | 73,06 | 0,05% | 15,00 |
| 04.07.2025 | 73,32 | 73,32 | 72,96 | 73,02 | -1,28% | - |
| 03.07.2025 | 74,51 | 75,59 | 73,25 | 73,97 | 1,03% | 124,00 |
| 02.07.2025 | 70,08 | 73,47 | 69,67 | 73,22 | 4,83% | - |
| 01.07.2025 | 68,29 | 71,03 | 66,56 | 69,84 | 1,91% | - |
| 30.06.2025 | 68,53 | 68,53 | 68,53 | 68,53 | -2,54% | 1,00 |
| 27.06.2025 | 71,73 | 72,11 | 69,41 | 70,32 | 0,52% | - |
| 26.06.2025 | 71,01 | 71,01 | 69,95 | 69,95 | 0,14% | 22,00 |
| 25.06.2025 | 69,85 | 69,85 | 69,85 | 69,85 | 0,81% | 40,00 |
| 24.06.2025 | 65,49 | 69,29 | 65,49 | 69,29 | 5,59% | 90,00 |
| 23.06.2025 | 65,58 | 66,70 | 63,53 | 65,62 | 0,21% | - |
| 20.06.2025 | 66,09 | 66,70 | 64,70 | 65,48 | -0,16% | - |
| 19.06.2025 | 66,30 | 66,32 | 65,56 | 65,59 | -2,07% | - |
| 18.06.2025 | 66,97 | 66,97 | 66,97 | 66,97 | 0,57% | 4,00 |
| 17.06.2025 | 66,59 | 66,59 | 66,59 | 66,59 | 2,62% | 1,00 |
| 16.06.2025 | 66,05 | 66,18 | 64,89 | 64,89 | -3,31% | 8,00 |
| 13.06.2025 | 67,61 | 67,65 | 67,11 | 67,11 | -2,35% | 728,00 |
| 12.06.2025 | 67,88 | 68,75 | 67,12 | 68,73 | 0,90% | - |
| 11.06.2025 | 70,41 | 70,44 | 68,10 | 68,11 | -2,82% | 129,00 |
| 10.06.2025 | 70,09 | 70,09 | 70,09 | 70,09 | 2,40% | 200,00 |
| 09.06.2025 | 68,45 | 68,45 | 68,45 | 68,45 | 5,31% | 7,00 |
| 06.06.2025 | 64,45 | 65,00 | 64,45 | 65,00 | 3,21% | 80,00 |
| 05.06.2025 | 63,36 | 64,78 | 62,20 | 62,98 | -1,07% | - |
| 04.06.2025 | 63,20 | 64,61 | 62,56 | 63,66 | 0,74% | - |
| 03.06.2025 | 59,70 | 63,32 | 58,90 | 63,19 | 7,87% | - |
| 02.06.2025 | 60,59 | 60,59 | 58,58 | 58,58 | -2,02% | 31,00 |
| 30.05.2025 | 62,70 | 62,70 | 59,43 | 59,79 | -6,94% | 29,00 |
| 29.05.2025 | 64,25 | 64,25 | 64,25 | 64,25 | -1,49% | 4,00 |