79,210€
-0,19%
Echtzeit-Aktienkurs Entegris
Bid:
Ask:
Aktienkurse zur Entegris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 78,61 | 80,17 | 76,78 | 79,21 | 1,71% | 50,00 |
| 30.09.2025 | 80,10 | 80,65 | 76,87 | 77,88 | -1,99% | - |
| 29.09.2025 | 79,73 | 81,30 | 79,46 | 79,46 | 0,35% | 313,00 |
| 26.09.2025 | 78,69 | 79,96 | 77,74 | 79,18 | 0,49% | 40,00 |
| 25.09.2025 | 79,67 | 80,49 | 76,89 | 78,80 | -1,38% | - |
| 24.09.2025 | 81,31 | 82,35 | 79,64 | 79,90 | -0,89% | 124,00 |
| 23.09.2025 | 80,86 | 83,94 | 80,62 | 80,62 | -1,31% | - |
| 22.09.2025 | 80,23 | 82,50 | 77,93 | 81,69 | 2,37% | - |
| 19.09.2025 | 81,59 | 83,37 | 79,11 | 79,80 | -2,12% | - |
| 18.09.2025 | 78,66 | 82,92 | 78,56 | 81,53 | 3,39% | - |
| 17.09.2025 | 78,34 | 79,80 | 76,38 | 78,86 | 1,94% | - |
| 16.09.2025 | 76,71 | 77,78 | 76,25 | 77,36 | 1,64% | - |
| 15.09.2025 | 74,48 | 76,75 | 73,77 | 76,11 | 4,68% | - |
| 12.09.2025 | 71,30 | 72,78 | 70,63 | 72,71 | 6,19% | - |
| 11.09.2025 | 67,98 | 69,47 | 67,39 | 68,47 | -1,09% | - |
| 10.09.2025 | 69,35 | 70,29 | 68,52 | 69,23 | 0,93% | - |
| 09.09.2025 | 69,86 | 70,49 | 68,59 | 68,59 | -1,38% | - |
| 08.09.2025 | 70,10 | 70,69 | 68,83 | 69,55 | -0,03% | - |
| 05.09.2025 | 68,53 | 70,51 | 67,90 | 69,57 | 5,03% | - |
| 04.09.2025 | 68,29 | 68,94 | 66,23 | 66,24 | -1,59% | - |
| 03.09.2025 | 70,54 | 71,23 | 67,21 | 67,31 | -3,69% | - |
| 02.09.2025 | 72,06 | 72,20 | 68,91 | 69,89 | -2,27% | - |
| 01.09.2025 | 71,97 | 72,27 | 71,51 | 71,51 | -0,05% | - |
| 29.08.2025 | 71,77 | 72,87 | 70,67 | 71,55 | -0,38% | - |
| 28.08.2025 | 71,94 | 73,51 | 70,53 | 71,82 | -0,40% | - |
| 27.08.2025 | 73,76 | 74,60 | 71,95 | 72,10 | -2,42% | - |
| 26.08.2025 | 74,48 | 76,14 | 73,37 | 73,89 | -1,08% | - |
| 25.08.2025 | 74,99 | 75,75 | 74,01 | 74,70 | -0,26% | - |
| 22.08.2025 | 70,77 | 75,73 | 70,33 | 74,89 | 5,96% | - |
| 21.08.2025 | 68,57 | 70,98 | 67,97 | 70,68 | 3,69% | - |
| 20.08.2025 | 68,81 | 69,58 | 66,13 | 68,17 | -1,35% | - |
| 19.08.2025 | 68,88 | 69,97 | 68,17 | 69,10 | 2,81% | - |
| 18.08.2025 | 67,00 | 68,94 | 66,74 | 67,21 | 1,92% | 2.910,00 |
| 15.08.2025 | 66,39 | 66,94 | 65,26 | 65,95 | -2,82% | - |
| 14.08.2025 | 69,10 | 69,32 | 66,11 | 67,86 | -0,60% | - |
| 13.08.2025 | 65,04 | 68,46 | 64,30 | 68,27 | 5,02% | - |
| 12.08.2025 | 61,98 | 65,40 | 61,97 | 65,01 | 4,69% | - |
| 11.08.2025 | 62,73 | 64,66 | 61,95 | 62,09 | -1,21% | - |
| 08.08.2025 | 63,12 | 63,73 | 62,39 | 62,85 | -0,08% | - |
| 07.08.2025 | 62,04 | 64,99 | 61,99 | 62,90 | 1,48% | - |
| 06.08.2025 | 63,49 | 63,61 | 60,34 | 61,98 | -2,19% | - |
| 05.08.2025 | 63,98 | 64,95 | 62,49 | 63,37 | -0,56% | - |
| 04.08.2025 | 65,69 | 66,93 | 63,65 | 63,73 | -2,56% | 80,00 |
| 01.08.2025 | 68,41 | 68,41 | 63,04 | 65,40 | -4,71% | 18,00 |
| 31.07.2025 | 70,31 | 70,42 | 68,01 | 68,64 | -1,33% | - |
| 30.07.2025 | 80,45 | 80,52 | 69,21 | 69,56 | -13,54% | - |
| 29.07.2025 | 79,63 | 81,27 | 78,63 | 80,45 | 1,34% | - |
| 28.07.2025 | 78,76 | 80,23 | 78,76 | 79,39 | 1,59% | - |
| 25.07.2025 | 77,66 | 78,81 | 76,58 | 78,15 | 0,82% | 400,00 |
| 24.07.2025 | 78,04 | 78,38 | 76,48 | 77,52 | -0,35% | - |
| 23.07.2025 | 78,53 | 79,55 | 77,14 | 77,79 | -0,58% | - |
| 22.07.2025 | 78,33 | 79,28 | 77,09 | 78,24 | -0,21% | - |
| 21.07.2025 | 78,19 | 79,67 | 77,92 | 78,41 | 0,43% | - |
| 18.07.2025 | 77,83 | 78,44 | 76,92 | 78,07 | 0,34% | - |
| 17.07.2025 | 75,37 | 78,31 | 75,31 | 77,81 | 3,46% | - |
| 16.07.2025 | 75,13 | 75,59 | 71,41 | 75,20 | -0,29% | - |
| 15.07.2025 | 74,18 | 76,99 | 74,12 | 75,42 | 1,97% | - |
| 14.07.2025 | 74,62 | 74,90 | 71,59 | 73,96 | -1,36% | - |
| 11.07.2025 | 75,10 | 75,49 | 73,33 | 74,98 | -0,37% | - |
| 10.07.2025 | 73,95 | 76,11 | 73,14 | 75,26 | 1,45% | - |
| 09.07.2025 | 74,21 | 75,40 | 73,30 | 74,18 | -0,03% | - |
| 08.07.2025 | 70,88 | 75,91 | 70,73 | 74,20 | 4,71% | - |
| 07.07.2025 | 73,25 | 74,46 | 70,83 | 70,86 | -2,99% | - |
| 04.07.2025 | 73,32 | 73,32 | 72,98 | 73,05 | -0,86% | - |
| 03.07.2025 | 73,38 | 75,01 | 72,80 | 73,68 | 0,62% | - |
| 02.07.2025 | 70,08 | 73,47 | 69,61 | 73,23 | 4,82% | - |
| 01.07.2025 | 68,27 | 71,03 | 66,56 | 69,86 | 2,07% | - |
| 30.06.2025 | 70,64 | 71,17 | 68,23 | 68,44 | -2,76% | - |
| 27.06.2025 | 71,70 | 72,16 | 69,41 | 70,38 | -1,49% | - |
| 26.06.2025 | 70,48 | 71,82 | 70,06 | 71,45 | 1,36% | - |
| 25.06.2025 | 70,41 | 71,42 | 69,54 | 70,49 | 0,11% | - |
| 24.06.2025 | 66,11 | 70,49 | 65,86 | 70,41 | 7,34% | - |
| 23.06.2025 | 65,58 | 66,69 | 63,53 | 65,60 | 0,16% | - |
| 20.06.2025 | 66,06 | 67,02 | 64,44 | 65,49 | -0,14% | - |
| 19.06.2025 | 66,30 | 66,32 | 65,58 | 65,59 | -1,33% | - |
| 18.06.2025 | 66,64 | 67,66 | 65,99 | 66,47 | -0,29% | - |
| 17.06.2025 | 67,42 | 67,93 | 66,50 | 66,66 | -1,57% | - |
| 16.06.2025 | 65,39 | 68,63 | 65,30 | 67,73 | 3,82% | - |
| 13.06.2025 | 67,91 | 68,49 | 65,07 | 65,23 | -5,12% | - |
| 12.06.2025 | 67,88 | 68,89 | 66,99 | 68,75 | 0,60% | - |
| 11.06.2025 | 69,47 | 70,93 | 67,43 | 68,34 | -1,92% | - |
| 10.06.2025 | 68,70 | 71,07 | 68,28 | 69,68 | 1,43% | - |
| 09.06.2025 | 63,71 | 69,56 | 63,69 | 68,70 | 7,40% | - |
| 06.06.2025 | 62,82 | 65,81 | 62,70 | 63,97 | 1,64% | - |
| 05.06.2025 | 63,36 | 64,78 | 62,21 | 62,94 | -1,15% | - |
| 04.06.2025 | 63,20 | 64,61 | 61,91 | 63,67 | 0,82% | - |
| 03.06.2025 | 59,08 | 63,30 | 58,90 | 63,15 | 5,66% | - |
| 02.06.2025 | 60,00 | 60,18 | 58,07 | 59,76 | -1,17% | - |
| 30.05.2025 | 63,86 | 64,19 | 59,47 | 60,47 | -5,07% | - |
| 29.05.2025 | 65,91 | 66,26 | 62,72 | 63,70 | -1,06% | - |
| 28.05.2025 | 66,17 | 66,47 | 64,21 | 64,38 | -2,64% | - |
| 27.05.2025 | 64,90 | 67,08 | 64,43 | 66,12 | 1,57% | - |
| 26.05.2025 | 64,03 | 65,44 | 64,03 | 65,10 | 2,26% | - |
| 23.05.2025 | 64,49 | 64,66 | 61,87 | 63,66 | -1,83% | - |
| 22.05.2025 | 64,05 | 66,22 | 63,42 | 64,85 | 1,32% | - |
| 21.05.2025 | 66,97 | 67,07 | 63,46 | 64,00 | -5,40% | - |
| 20.05.2025 | 66,79 | 68,56 | 66,39 | 67,65 | 0,71% | - |
| 19.05.2025 | 69,13 | 69,18 | 66,83 | 67,18 | -4,30% | - |
| 16.05.2025 | 69,95 | 70,76 | 69,02 | 70,19 | -0,02% | - |
| 15.05.2025 | 72,82 | 72,92 | 70,04 | 70,21 | -4,13% | - |