10,190€
2,00%
Echtzeit-Aktienkurs ENTECH SE EO-,2
Bid:
Ask:
Aktienkurse zur ENTECH SE EO-,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 9,83 | 9,83 | 9,83 | 9,83 | -1,60% | - |
| 09.09.2026 | 9,99 | 9,99 | 9,99 | 9,99 | 0,20% | - |
| 08.09.2026 | 9,97 | 9,97 | 9,97 | 9,97 | 1,63% | - |
| 07.09.2026 | 9,81 | 9,81 | 9,81 | 9,81 | -2,49% | - |
| 04.09.2026 | 10,06 | 10,06 | 10,06 | 10,06 | 4,90% | - |
| 03.09.2026 | 9,59 | 9,59 | 9,59 | 9,59 | -0,72% | - |
| 02.09.2026 | 9,66 | 9,66 | 9,66 | 9,66 | -1,33% | - |
| 01.09.2026 | 9,79 | 9,79 | 9,79 | 9,79 | -0,61% | - |
| 31.08.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | - |
| 28.08.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -2,78% | - |
| 27.08.2026 | 10,08 | 10,08 | 10,08 | 10,08 | 0,60% | - |
| 26.08.2026 | 10,02 | 10,02 | 10,02 | 10,02 | 1,31% | - |
| 25.08.2026 | 9,89 | 9,89 | 9,89 | 9,89 | -1,00% | - |
| 24.08.2026 | 9,99 | 9,99 | 9,99 | 9,99 | 0,30% | - |
| 21.08.2026 | 9,96 | 9,96 | 9,96 | 9,96 | -2,92% | - |
| 20.08.2026 | 9,81 | 10,26 | 9,81 | 10,26 | 4,80% | 570,00 |
| 19.08.2026 | 9,79 | 9,79 | 9,79 | 9,79 | -2,49% | - |
| 18.08.2026 | 10,04 | 10,04 | 10,04 | 10,04 | -0,79% | - |
| 17.08.2026 | 10,12 | 10,12 | 10,12 | 10,12 | 0,40% | - |
| 14.08.2026 | 9,87 | 10,08 | 9,87 | 10,08 | -0,59% | 4.290,00 |
| 13.08.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 0,80% | - |
| 12.08.2026 | 10,06 | 10,06 | 10,06 | 10,06 | 0,80% | - |
| 11.08.2026 | 9,98 | 9,98 | 9,98 | 9,98 | -2,73% | - |
| 10.08.2026 | 10,26 | 10,26 | 10,26 | 10,26 | 5,34% | - |
| 07.08.2026 | 9,74 | 9,74 | 9,74 | 9,74 | -2,40% | - |
| 06.08.2026 | 9,98 | 9,98 | 9,98 | 9,98 | 4,83% | - |
| 05.08.2026 | 9,52 | 9,52 | 9,52 | 9,52 | 1,82% | - |
| 04.08.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -0,21% | - |
| 03.08.2026 | 9,37 | 9,37 | 9,37 | 9,37 | 1,74% | - |
| 31.07.2026 | 9,21 | 9,21 | 9,21 | 9,21 | 0,66% | - |
| 30.07.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -1,29% | - |
| 29.07.2026 | 9,27 | 9,27 | 9,27 | 9,27 | -1,59% | - |
| 28.07.2026 | 9,42 | 9,42 | 9,42 | 9,42 | -2,99% | - |
| 27.07.2026 | 9,71 | 9,71 | 9,71 | 9,71 | 1,89% | - |
| 24.07.2026 | 9,53 | 9,53 | 9,53 | 9,53 | -1,04% | - |
| 23.07.2026 | 9,63 | 9,63 | 9,63 | 9,63 | -1,03% | - |
| 22.07.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -1,12% | - |
| 21.07.2026 | 9,84 | 9,84 | 9,84 | 9,84 | -1,60% | - |
| 20.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | - |
| 17.07.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -0,30% | - |
| 16.07.2026 | 9,88 | 9,88 | 9,88 | 9,88 | -2,76% | - |
| 15.07.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -0,78% | - |
| 14.07.2026 | 10,24 | 10,24 | 10,24 | 10,24 | -1,16% | - |
| 13.07.2026 | 10,36 | 10,36 | 10,36 | 10,36 | -0,58% | - |
| 10.07.2026 | 10,42 | 10,42 | 10,42 | 10,42 | -2,07% | - |
| 09.07.2026 | 10,64 | 10,64 | 10,64 | 10,64 | 1,72% | - |
| 08.07.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -0,57% | - |
| 07.07.2026 | 10,46 | 10,52 | 10,46 | 10,52 | -0,75% | 250,00 |
| 06.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,03% | - |
| 03.07.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 2,08% | - |
| 02.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,39% | - |
| 01.07.2026 | 10,86 | 10,86 | 10,86 | 10,86 | -1,63% | - |
| 30.06.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 5,95% | - |
| 29.06.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 1,36% | - |
| 26.06.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -0,96% | - |
| 25.06.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -2,81% | - |
| 24.06.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -1,11% | - |
| 23.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -4,93% | - |
| 22.06.2026 | 10,42 | 11,36 | 10,42 | 11,36 | 7,17% | 1,00 |
| 19.06.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -5,53% | - |
| 18.06.2026 | 11,22 | 11,22 | 11,22 | 11,22 | 4,66% | - |
| 17.06.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 0,00% | - |
| 16.06.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -6,94% | - |
| 15.06.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 4,54% | - |
| 12.06.2026 | 11,02 | 11,02 | 11,02 | 11,02 | 2,61% | - |
| 11.06.2026 | 10,74 | 10,74 | 10,74 | 10,74 | -0,19% | - |
| 10.06.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 4,67% | - |
| 09.06.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -0,96% | - |
| 08.06.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -2,81% | - |
| 05.06.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -5,65% | - |
| 04.06.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -1,05% | - |
| 03.06.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 0,18% | - |
| 02.06.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -1,89% | - |
| 01.06.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 0,00% | - |
| 29.05.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 6,79% | - |
| 28.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 4,01% | - |
| 27.05.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 0,58% | - |
| 26.05.2026 | 10,28 | 10,42 | 10,28 | 10,42 | 0,77% | 120,00 |
| 25.05.2026 | 10,34 | 10,34 | 10,34 | 10,34 | 0,19% | - |
| 22.05.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 1,78% | - |
| 21.05.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 4,75% | - |
| 20.05.2026 | 9,68 | 9,68 | 9,68 | 9,68 | 0,10% | - |
| 19.05.2026 | 9,67 | 9,67 | 9,67 | 9,67 | 1,15% | - |
| 18.05.2026 | 9,56 | 9,56 | 9,56 | 9,56 | -0,42% | - |
| 15.05.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,10% | - |
| 14.05.2026 | 9,59 | 9,59 | 9,59 | 9,59 | 1,48% | - |
| 13.05.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -0,53% | - |
| 12.05.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 0,32% | - |
| 11.05.2026 | 9,47 | 9,47 | 9,47 | 9,47 | -0,73% | - |
| 08.05.2026 | 9,54 | 9,54 | 9,54 | 9,54 | -1,04% | - |
| 07.05.2026 | 9,64 | 9,64 | 9,64 | 9,64 | 0,73% | - |
| 06.05.2026 | 9,57 | 9,57 | 9,57 | 9,57 | 4,36% | - |
| 05.05.2026 | 9,17 | 9,17 | 9,17 | 9,17 | 2,69% | - |
| 04.05.2026 | 8,93 | 8,93 | 8,93 | 8,93 | 2,41% | - |
| 30.04.2026 | 8,72 | 8,72 | 8,72 | 8,72 | -2,79% | - |
| 29.04.2026 | 8,97 | 8,97 | 8,97 | 8,97 | -1,32% | - |
| 28.04.2026 | 9,09 | 9,09 | 9,09 | 9,09 | -1,20% | - |
| 27.04.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -1,50% | - |
| 24.04.2026 | 9,34 | 9,34 | 9,34 | 9,34 | 1,19% | - |
| 23.04.2026 | 9,23 | 9,23 | 9,23 | 9,23 | -4,55% | - |