0,967€
0,52%
Echtzeit-Aktienkurs Entreparticuliers.com
Bid:
Ask:
Aktienkurse zur Entreparticuliers.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 0,90 | 0,96 | 0,90 | 0,94 | 0,54% | - |
| 04.05.2026 | 0,92 | 0,96 | 0,91 | 0,93 | -0,53% | - |
| 30.04.2026 | 0,95 | 0,99 | 0,93 | 0,94 | -4,49% | - |
| 29.04.2026 | 0,95 | 1,00 | 0,94 | 0,98 | 1,34% | - |
| 28.04.2026 | 0,96 | 0,99 | 0,95 | 0,97 | -1,43% | - |
| 27.04.2026 | 0,97 | 0,99 | 0,96 | 0,98 | 0,93% | - |
| 24.04.2026 | 0,97 | 0,99 | 0,97 | 0,97 | -1,62% | - |
| 23.04.2026 | 0,97 | 1,00 | 0,97 | 0,99 | -0,60% | - |
| 22.04.2026 | 0,99 | 1,01 | 0,97 | 0,99 | -0,80% | - |
| 21.04.2026 | 1,00 | 1,02 | 0,98 | 1,00 | -1,18% | - |
| 20.04.2026 | 1,00 | 1,03 | 1,00 | 1,01 | -0,39% | - |
| 17.04.2026 | 1,00 | 1,02 | 1,00 | 1,02 | 0,30% | - |
| 16.04.2026 | 0,99 | 1,03 | 0,99 | 1,02 | 0,79% | - |
| 15.04.2026 | 0,98 | 1,03 | 0,98 | 1,01 | -1,18% | 3.765,00 |
| 14.04.2026 | 0,98 | 1,09 | 0,98 | 1,02 | 3,03% | - |
| 13.04.2026 | 1,02 | 1,04 | 0,98 | 0,99 | -3,13% | - |
| 10.04.2026 | 1,00 | 1,02 | 1,00 | 1,02 | 0,99% | - |
| 09.04.2026 | 1,01 | 1,03 | 1,00 | 1,01 | -1,84% | - |
| 08.04.2026 | 1,04 | 1,08 | 1,01 | 1,03 | -1,25% | - |
| 07.04.2026 | 1,04 | 1,06 | 1,03 | 1,04 | -0,57% | - |
| 02.04.2026 | 1,00 | 1,09 | 0,99 | 1,05 | 3,96% | - |
| 01.04.2026 | 1,00 | 1,04 | 1,00 | 1,01 | -0,20% | - |
| 31.03.2026 | 1,00 | 1,04 | 1,00 | 1,01 | -1,27% | - |
| 30.03.2026 | 1,03 | 1,06 | 1,01 | 1,02 | -2,20% | - |
| 27.03.2026 | 1,03 | 1,06 | 1,01 | 1,05 | 1,36% | - |
| 26.03.2026 | 1,02 | 1,05 | 1,02 | 1,03 | -1,99% | - |
| 25.03.2026 | 1,09 | 1,09 | 1,03 | 1,05 | 1,44% | - |
| 24.03.2026 | 1,05 | 1,08 | 1,02 | 1,04 | -3,17% | - |
| 23.03.2026 | 1,04 | 1,12 | 1,03 | 1,07 | 1,13% | - |
| 20.03.2026 | 1,05 | 1,08 | 1,03 | 1,06 | 2,12% | - |
| 19.03.2026 | 1,01 | 1,05 | 1,00 | 1,04 | 1,17% | 6.275,00 |
| 18.03.2026 | 1,05 | 1,10 | 1,01 | 1,03 | -4,20% | 2.579,00 |
| 17.03.2026 | 1,07 | 1,11 | 1,05 | 1,07 | -2,72% | 3.220,00 |
| 16.03.2026 | 1,04 | 1,12 | 1,04 | 1,10 | 3,18% | - |
| 13.03.2026 | 1,07 | 1,14 | 1,05 | 1,07 | 0,47% | 5.020,00 |
| 12.03.2026 | 1,03 | 1,11 | 1,03 | 1,06 | 2,21% | - |
| 11.03.2026 | 1,06 | 1,08 | 1,04 | 1,04 | -3,26% | 4.518,00 |
| 10.03.2026 | 1,03 | 1,10 | 1,03 | 1,08 | 2,67% | 3.750,00 |
| 09.03.2026 | 1,06 | 1,07 | 1,03 | 1,05 | -3,94% | - |
| 06.03.2026 | 1,08 | 1,12 | 1,08 | 1,09 | -0,91% | - |
| 05.03.2026 | 1,10 | 1,14 | 1,08 | 1,10 | 0,00% | - |
| 04.03.2026 | 1,02 | 1,11 | 1,02 | 1,10 | 5,87% | - |
| 03.03.2026 | 1,10 | 1,12 | 1,02 | 1,04 | -7,31% | - |
| 02.03.2026 | 1,12 | 1,13 | 1,10 | 1,12 | -1,32% | - |
| 27.02.2026 | 1,13 | 1,16 | 1,12 | 1,14 | 0,00% | - |
| 26.02.2026 | 1,17 | 1,18 | 1,13 | 1,14 | -3,24% | - |
| 25.02.2026 | 1,13 | 1,20 | 1,13 | 1,17 | 1,73% | - |
| 24.02.2026 | 0,96 | 1,19 | 0,96 | 1,15 | -0,52% | 3.250,00 |
| 23.02.2026 | 1,20 | 1,22 | 1,15 | 1,16 | -3,97% | - |
| 20.02.2026 | 1,21 | 1,28 | 1,19 | 1,21 | -1,23% | 3.012,00 |
| 19.02.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 0,41% | - |
| 18.02.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 0,25% | 23,00 |
| 17.02.2026 | 0,97 | 1,24 | 0,97 | 1,22 | 3,05% | - |
| 16.02.2026 | 1,24 | 1,28 | 1,17 | 1,18 | -5,53% | 6.777,00 |
| 13.02.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 2,46% | - |
| 12.02.2026 | 1,21 | 1,24 | 1,21 | 1,22 | -0,57% | - |
| 11.02.2026 | 1,25 | 1,27 | 1,21 | 1,23 | -2,00% | - |
| 10.02.2026 | 1,26 | 1,26 | 1,21 | 1,25 | 2,46% | - |
| 09.02.2026 | 1,18 | 1,24 | 1,17 | 1,22 | 3,21% | - |
| 06.02.2026 | 1,21 | 1,21 | 1,16 | 1,18 | -3,11% | - |
| 05.02.2026 | 1,05 | 1,29 | 1,05 | 1,22 | -2,79% | - |
| 04.02.2026 | 1,32 | 1,32 | 1,22 | 1,26 | -6,20% | 3.500,00 |
| 03.02.2026 | 1,38 | 1,38 | 1,32 | 1,34 | -2,34% | - |
| 02.02.2026 | 1,30 | 1,37 | 1,22 | 1,37 | 2,78% | - |
| 30.01.2026 | 1,30 | 1,35 | 1,30 | 1,33 | 0,98% | - |
| 29.01.2026 | 1,34 | 1,34 | 1,30 | 1,32 | -0,23% | - |
| 28.01.2026 | 1,32 | 1,38 | 1,32 | 1,32 | -1,12% | - |
| 27.01.2026 | 1,15 | 1,39 | 1,15 | 1,34 | -1,76% | - |
| 26.01.2026 | 1,33 | 1,38 | 1,33 | 1,36 | 0,15% | - |
| 23.01.2026 | 1,32 | 1,37 | 1,32 | 1,36 | 2,03% | - |
| 22.01.2026 | 1,32 | 1,36 | 1,32 | 1,33 | 0,23% | - |
| 21.01.2026 | 1,32 | 1,40 | 1,32 | 1,33 | 0,00% | - |
| 20.01.2026 | 1,40 | 1,40 | 1,31 | 1,33 | -3,62% | - |
| 19.01.2026 | 1,37 | 1,41 | 1,36 | 1,38 | -1,57% | - |
| 16.01.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 0,65% | - |
| 15.01.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -1,55% | - |
| 14.01.2026 | 1,21 | 1,43 | 1,21 | 1,42 | 1,58% | - |
| 13.01.2026 | 1,34 | 1,40 | 1,34 | 1,39 | 2,43% | - |
| 12.01.2026 | 1,35 | 1,38 | 1,34 | 1,36 | -0,95% | - |
| 09.01.2026 | 1,36 | 1,43 | 1,35 | 1,37 | -0,36% | - |
| 08.01.2026 | 1,36 | 1,41 | 1,36 | 1,38 | 1,17% | - |
| 07.01.2026 | 1,38 | 1,40 | 1,35 | 1,36 | -2,71% | 352,00 |
| 06.01.2026 | 1,37 | 1,45 | 1,37 | 1,40 | 1,08% | 476,00 |
| 05.01.2026 | 1,35 | 1,47 | 1,35 | 1,39 | 1,24% | 15.550,00 |
| 02.01.2026 | 1,37 | 1,44 | 1,33 | 1,37 | -1,08% | - |
| 30.12.2025 | 1,42 | 1,46 | 1,38 | 1,38 | -3,62% | - |
| 29.12.2025 | 1,46 | 1,52 | 1,42 | 1,44 | -0,90% | 4.769,00 |
| 23.12.2025 | 1,46 | 1,53 | 1,43 | 1,45 | -1,83% | - |
| 22.12.2025 | 1,52 | 1,52 | 1,46 | 1,48 | 0,68% | - |
| 19.12.2025 | 1,44 | 1,50 | 1,43 | 1,47 | 0,34% | 726,00 |
| 18.12.2025 | 1,42 | 1,48 | 1,42 | 1,46 | 0,48% | 3.514,00 |
| 17.12.2025 | 1,40 | 1,57 | 1,40 | 1,45 | 0,35% | - |
| 16.12.2025 | 1,47 | 1,57 | 1,36 | 1,45 | -3,01% | - |
| 15.12.2025 | 1,50 | 1,56 | 1,49 | 1,49 | -2,61% | - |
| 12.12.2025 | 1,55 | 1,61 | 1,49 | 1,53 | 1,52% | - |
| 11.12.2025 | 1,67 | 1,68 | 1,48 | 1,51 | -8,21% | 6.275,00 |
| 10.12.2025 | 1,55 | 1,67 | 1,53 | 1,65 | 5,92% | 7.750,00 |
| 09.12.2025 | 1,49 | 1,56 | 1,46 | 1,55 | 6,52% | - |
| 08.12.2025 | 1,44 | 1,54 | 1,44 | 1,46 | 0,69% | - |
| 05.12.2025 | 1,57 | 1,57 | 1,45 | 1,45 | -5,36% | - |