9,960€
-3,95%
Echtzeit-Aktienkurs Entech SE
Bid:
Ask:
Aktienkurse zur Entech SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 10,39 | 10,45 | 9,92 | 9,96 | -3,95% | 14,00 |
| 30.09.2026 | 10,35 | 10,52 | 10,30 | 10,37 | 0,19% | 10.800,00 |
| 29.09.2026 | 10,33 | 10,42 | 10,17 | 10,35 | -0,38% | - |
| 28.09.2026 | 10,00 | 10,46 | 9,98 | 10,39 | 3,33% | - |
| 25.09.2026 | 10,28 | 10,31 | 9,98 | 10,06 | -2,09% | 3.500,00 |
| 24.09.2026 | 10,29 | 10,54 | 10,13 | 10,27 | -1,82% | - |
| 23.09.2026 | 10,21 | 10,48 | 10,09 | 10,46 | 2,25% | 2.223,00 |
| 22.09.2026 | 10,11 | 10,29 | 10,10 | 10,23 | 0,89% | - |
| 21.09.2026 | 10,27 | 10,29 | 9,97 | 10,14 | -0,39% | - |
| 18.09.2026 | 10,17 | 10,19 | 9,97 | 10,18 | 0,20% | - |
| 17.09.2026 | 10,35 | 10,37 | 10,06 | 10,16 | -1,07% | - |
| 16.09.2026 | 10,25 | 10,44 | 10,17 | 10,27 | 0,49% | - |
| 15.09.2026 | 10,05 | 10,23 | 9,80 | 10,22 | 1,54% | - |
| 14.09.2026 | 9,97 | 10,38 | 9,92 | 10,07 | 0,60% | - |
| 11.09.2026 | 10,23 | 10,25 | 9,83 | 10,01 | -1,53% | - |
| 10.09.2026 | 10,06 | 10,20 | 9,96 | 10,16 | 1,35% | - |
| 09.09.2026 | 10,19 | 10,39 | 9,68 | 10,03 | -3,79% | 2.154,00 |
| 08.09.2026 | 10,18 | 10,44 | 10,12 | 10,42 | 2,16% | 1.692,00 |
| 07.09.2026 | 10,02 | 10,27 | 9,98 | 10,20 | 1,54% | - |
| 04.09.2026 | 10,27 | 10,49 | 9,95 | 10,05 | -2,38% | - |
| 03.09.2026 | 9,81 | 10,29 | 9,68 | 10,29 | 4,89% | - |
| 02.09.2026 | 9,86 | 9,90 | 9,67 | 9,81 | -0,41% | - |
| 01.09.2026 | 10,01 | 10,01 | 9,82 | 9,85 | -1,40% | - |
| 31.08.2026 | 10,06 | 10,10 | 9,93 | 9,99 | -0,60% | - |
| 28.08.2026 | 10,04 | 10,08 | 9,91 | 10,05 | 0,50% | - |
| 27.08.2026 | 10,35 | 10,35 | 9,82 | 10,00 | -2,72% | - |
| 26.08.2026 | 10,29 | 10,44 | 10,09 | 10,28 | 0,00% | - |
| 25.08.2026 | 10,12 | 10,32 | 10,10 | 10,28 | 1,83% | - |
| 24.08.2026 | 10,19 | 10,21 | 10,08 | 10,10 | -1,32% | - |
| 21.08.2026 | 10,18 | 10,25 | 10,08 | 10,23 | 0,69% | - |
| 20.08.2026 | 10,05 | 10,19 | 10,05 | 10,16 | 1,50% | - |
| 19.08.2026 | 9,99 | 10,09 | 9,87 | 10,01 | 2,40% | 6.480,00 |
| 05.05.2026 | 9,36 | 10,01 | 9,36 | 9,78 | 4,43% | 2.700,00 |
| 04.05.2026 | 9,17 | 9,50 | 9,12 | 9,36 | 2,41% | - |
| 30.04.2026 | 8,83 | 9,32 | 8,81 | 9,14 | 2,64% | - |
| 29.04.2026 | 9,18 | 9,18 | 8,87 | 8,91 | -2,57% | - |
| 28.04.2026 | 9,29 | 9,29 | 9,00 | 9,14 | -1,72% | - |
| 27.04.2026 | 9,40 | 9,48 | 9,14 | 9,30 | -1,54% | - |
| 24.04.2026 | 9,48 | 9,55 | 9,39 | 9,45 | -0,32% | - |
| 23.04.2026 | 9,38 | 9,59 | 9,35 | 9,48 | 0,21% | - |
| 22.04.2026 | 9,48 | 9,61 | 9,40 | 9,46 | 1,01% | 2.275,00 |
| 21.04.2026 | 9,63 | 9,64 | 9,35 | 9,36 | -2,70% | - |
| 20.04.2026 | 9,48 | 9,63 | 9,41 | 9,62 | 0,21% | - |
| 17.04.2026 | 9,86 | 9,94 | 9,49 | 9,60 | -2,44% | 2.736,00 |
| 16.04.2026 | 9,96 | 9,96 | 9,77 | 9,84 | -0,76% | - |
| 15.04.2026 | 9,57 | 9,93 | 9,46 | 9,92 | 3,12% | - |
| 14.04.2026 | 9,83 | 9,85 | 9,45 | 9,62 | -2,19% | - |
| 13.04.2026 | 9,83 | 10,01 | 9,72 | 9,83 | -1,31% | - |
| 10.04.2026 | 9,96 | 9,98 | 9,82 | 9,96 | 0,00% | - |
| 09.04.2026 | 9,89 | 10,01 | 9,73 | 9,96 | 0,20% | - |
| 08.04.2026 | 10,38 | 10,38 | 9,77 | 9,94 | 0,20% | - |
| 07.04.2026 | 9,81 | 9,97 | 9,73 | 9,92 | 0,81% | - |
| 02.04.2026 | 9,53 | 9,96 | 9,53 | 9,84 | 0,56% | - |
| 01.04.2026 | 9,95 | 10,01 | 9,73 | 9,79 | -0,81% | 873,00 |
| 31.03.2026 | 9,81 | 9,99 | 9,67 | 9,87 | 1,65% | - |
| 30.03.2026 | 9,45 | 9,94 | 9,45 | 9,71 | 3,41% | 1.266,00 |
| 27.03.2026 | 9,52 | 10,11 | 9,39 | 9,39 | -1,00% | 243,00 |
| 26.03.2026 | 9,57 | 9,97 | 9,44 | 9,48 | -1,71% | 3.304,00 |
| 25.03.2026 | 10,16 | 10,32 | 9,63 | 9,65 | -5,39% | 1.520,00 |
| 24.03.2026 | 9,62 | 10,22 | 9,60 | 10,20 | 5,21% | 4.536,00 |
| 23.03.2026 | 9,29 | 9,94 | 9,07 | 9,69 | 2,87% | 4.925,00 |
| 20.03.2026 | 9,31 | 9,75 | 9,27 | 9,42 | 0,91% | - |
| 19.03.2026 | 9,46 | 9,51 | 9,13 | 9,34 | -0,27% | - |
| 18.03.2026 | 9,61 | 9,77 | 9,35 | 9,36 | -1,53% | - |
| 17.03.2026 | 9,55 | 9,61 | 9,37 | 9,51 | -1,35% | - |
| 16.03.2026 | 9,53 | 9,66 | 9,48 | 9,64 | 2,23% | - |
| 13.03.2026 | 9,41 | 9,78 | 9,34 | 9,43 | -0,11% | - |
| 12.03.2026 | 9,41 | 9,61 | 9,38 | 9,44 | -0,68% | - |
| 11.03.2026 | 9,48 | 9,63 | 9,37 | 9,50 | 0,26% | - |
| 10.03.2026 | 9,67 | 9,75 | 9,46 | 9,48 | -2,42% | - |
| 09.03.2026 | 9,24 | 9,77 | 9,20 | 9,71 | 1,46% | - |
| 06.03.2026 | 9,52 | 9,85 | 9,45 | 9,57 | 1,06% | 174,00 |
| 05.03.2026 | 9,42 | 9,52 | 9,39 | 9,47 | -0,32% | - |
| 04.03.2026 | 8,96 | 9,67 | 8,92 | 9,50 | 5,15% | 830,00 |
| 03.03.2026 | 9,27 | 9,40 | 8,80 | 9,04 | -3,78% | 480,00 |
| 02.03.2026 | 9,36 | 9,61 | 8,71 | 9,39 | -1,62% | - |
| 27.02.2026 | 9,74 | 9,80 | 9,52 | 9,55 | -2,00% | 2.445,00 |
| 26.02.2026 | 9,98 | 10,00 | 9,70 | 9,74 | -2,40% | - |
| 25.02.2026 | 10,11 | 10,27 | 9,74 | 9,98 | -1,43% | 375,00 |
| 24.02.2026 | 9,83 | 10,13 | 9,80 | 10,13 | 3,26% | - |
| 23.02.2026 | 9,66 | 9,82 | 9,65 | 9,81 | 1,03% | - |
| 20.02.2026 | 9,66 | 9,85 | 9,61 | 9,71 | 0,67% | - |
| 19.02.2026 | 9,95 | 9,98 | 9,60 | 9,64 | -3,07% | - |
| 18.02.2026 | 10,02 | 10,30 | 9,92 | 9,95 | -0,75% | - |
| 17.02.2026 | 10,23 | 10,34 | 9,97 | 10,02 | -2,72% | - |
| 16.02.2026 | 9,63 | 10,37 | 9,60 | 10,30 | 7,29% | 795,00 |
| 13.02.2026 | 10,11 | 10,14 | 9,58 | 9,60 | -4,90% | 297,00 |
| 12.02.2026 | 9,85 | 10,16 | 9,76 | 10,10 | 2,91% | - |
| 11.02.2026 | 9,75 | 9,97 | 9,41 | 9,81 | -1,65% | 11.965,00 |
| 10.02.2026 | 10,53 | 10,73 | 9,66 | 9,98 | -5,18% | - |
| 09.02.2026 | 10,13 | 10,61 | 10,08 | 10,52 | 4,00% | 346,00 |
| 06.02.2026 | 9,52 | 10,12 | 9,38 | 10,12 | 6,64% | 1.760,00 |
| 05.02.2026 | 9,52 | 9,55 | 9,39 | 9,49 | -0,05% | - |
| 04.02.2026 | 9,37 | 9,54 | 9,20 | 9,49 | 1,55% | - |
| 03.02.2026 | 9,64 | 9,74 | 9,29 | 9,35 | -2,61% | - |
| 02.02.2026 | 8,92 | 9,74 | 8,90 | 9,60 | 6,73% | 4.833,00 |
| 30.01.2026 | 9,04 | 9,05 | 8,85 | 8,99 | -0,99% | - |
| 29.01.2026 | 9,02 | 9,11 | 8,95 | 9,08 | 1,00% | - |
| 28.01.2026 | 8,86 | 9,11 | 8,84 | 8,99 | 2,22% | - |
| 27.01.2026 | 8,82 | 8,85 | 8,65 | 8,80 | 0,06% | - |