70,170€
0,09%
Echtzeit-Aktienkurs Entegris
Bid:
Ask:
Aktienkurse zur Entegris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 74,48 | 75,06 | 72,71 | 73,23 | -1,42% | - |
| 13.05.2025 | 73,84 | 75,69 | 73,34 | 74,29 | 0,10% | - |
| 12.05.2025 | 69,52 | 76,54 | 69,49 | 74,21 | 9,39% | - |
| 09.05.2025 | 68,78 | 69,85 | 66,46 | 67,84 | -1,10% | - |
| 08.05.2025 | 70,07 | 72,98 | 68,56 | 68,60 | -1,05% | 176,00 |
| 07.05.2025 | 73,44 | 73,65 | 62,46 | 69,32 | -5,00% | - |
| 06.05.2025 | 73,63 | 74,21 | 71,59 | 72,97 | -1,49% | - |
| 05.05.2025 | 73,18 | 75,17 | 72,48 | 74,07 | 0,44% | - |
| 02.05.2025 | 70,09 | 74,46 | 69,66 | 73,74 | 5,58% | - |
| 30.04.2025 | 68,94 | 70,08 | 66,35 | 69,85 | 1,03% | - |
| 29.04.2025 | 70,16 | 70,36 | 68,75 | 69,14 | -1,12% | - |
| 28.04.2025 | 70,55 | 71,28 | 67,90 | 69,92 | -1,58% | - |
| 25.04.2025 | 70,69 | 71,73 | 68,71 | 71,05 | 1,39% | - |
| 24.04.2025 | 63,72 | 70,29 | 62,91 | 70,07 | 9,56% | - |
| 23.04.2025 | 62,13 | 66,38 | 61,98 | 63,96 | 5,28% | - |
| 22.04.2025 | 58,38 | 61,32 | 58,38 | 60,75 | 0,59% | - |
| 17.04.2025 | 60,04 | 61,23 | 59,22 | 60,39 | 1,74% | - |
| 16.04.2025 | 61,89 | 63,15 | 56,68 | 59,36 | -7,27% | - |
| 15.04.2025 | 64,00 | 65,78 | 63,51 | 64,01 | -0,27% | - |
| 14.04.2025 | 62,14 | 65,90 | 61,91 | 64,18 | 4,50% | - |
| 11.04.2025 | 61,86 | 62,19 | 58,32 | 61,42 | -0,20% | - |
| 10.04.2025 | 71,09 | 71,24 | 59,42 | 61,54 | -14,26% | - |
| 09.04.2025 | 55,75 | 72,39 | 55,63 | 71,77 | 24,78% | - |
| 08.04.2025 | 62,35 | 64,13 | 55,74 | 57,52 | -5,77% | - |
| 07.04.2025 | 56,72 | 65,88 | 55,47 | 61,04 | 2,17% | - |
| 04.04.2025 | 64,77 | 65,29 | 55,91 | 59,75 | -8,35% | - |
| 03.04.2025 | 75,60 | 75,93 | 65,10 | 65,19 | -17,59% | - |
| 02.04.2025 | 79,68 | 81,01 | 77,82 | 79,10 | -1,02% | - |
| 01.04.2025 | 80,52 | 81,10 | 77,80 | 79,92 | -1,24% | - |
| 31.03.2025 | 81,39 | 81,61 | 78,17 | 80,92 | -8,31% | - |
| 28.03.2025 | 85,44 | 88,29 | 81,06 | 88,25 | 0,39% | - |
| 27.03.2025 | 85,96 | 87,96 | 84,16 | 87,91 | -4,34% | - |
| 26.03.2025 | 87,53 | 91,92 | 84,75 | 91,90 | 8,18% | - |
| 25.03.2025 | 91,11 | 91,20 | 84,95 | 84,95 | -8,52% | - |
| 24.03.2025 | 89,68 | 92,87 | 89,65 | 92,86 | 0,88% | - |
| 21.03.2025 | 91,51 | 93,33 | 88,22 | 92,05 | 5,06% | - |
| 20.03.2025 | 92,56 | 93,07 | 87,57 | 87,62 | -2,23% | - |
| 19.03.2025 | 91,80 | 93,94 | 89,60 | 89,62 | 17,91% | - |
| 18.03.2025 | 91,98 | 92,95 | 75,97 | 76,01 | 2,41% | - |
| 17.03.2025 | 90,04 | 93,14 | 74,18 | 74,22 | -17,24% | - |
| 14.03.2025 | 87,65 | 91,06 | 87,44 | 89,68 | 0,23% | - |
| 13.03.2025 | 87,29 | 89,93 | 85,89 | 89,47 | 17,11% | - |
| 12.03.2025 | 86,18 | 92,04 | 76,39 | 76,40 | -15,36% | - |
| 11.03.2025 | 89,95 | 91,15 | 83,63 | 90,27 | -3,39% | - |
| 10.03.2025 | 94,48 | 94,60 | 89,08 | 93,44 | -1,62% | - |
| 07.03.2025 | 93,41 | 95,41 | 90,08 | 94,98 | 2,17% | - |
| 06.03.2025 | 93,95 | 94,44 | 91,62 | 92,96 | -1,98% | - |
| 05.03.2025 | 93,25 | 95,51 | 90,85 | 94,83 | 2,29% | - |
| 04.03.2025 | 92,74 | 95,50 | 90,28 | 92,71 | 0,63% | - |
| 03.03.2025 | 97,67 | 99,13 | 91,55 | 92,13 | -5,51% | - |
| 28.02.2025 | 100,17 | 100,53 | 94,86 | 97,50 | 3,92% | - |
| 27.02.2025 | 99,28 | 100,94 | 93,52 | 93,82 | -4,93% | - |
| 26.02.2025 | 97,09 | 99,07 | 96,93 | 98,69 | 2,47% | - |
| 25.02.2025 | 97,65 | 98,43 | 95,99 | 96,31 | -1,53% | - |
| 24.02.2025 | 99,54 | 100,55 | 97,02 | 97,81 | -1,71% | - |
| 21.02.2025 | 102,29 | 102,89 | 99,02 | 99,52 | -2,61% | - |
| 20.02.2025 | 103,18 | 105,01 | 101,54 | 102,18 | -1,39% | - |
| 19.02.2025 | 102,81 | 104,07 | 100,87 | 103,62 | 0,75% | - |
| 18.02.2025 | 102,94 | 104,09 | 101,06 | 102,85 | 0,43% | - |
| 17.02.2025 | 102,51 | 102,61 | 102,28 | 102,41 | 0,30% | - |
| 14.02.2025 | 104,24 | 105,17 | 101,28 | 102,10 | -1,92% | - |
| 13.02.2025 | 103,70 | 104,67 | 102,71 | 104,10 | 0,38% | - |
| 12.02.2025 | 102,11 | 103,72 | 100,85 | 103,71 | 1,64% | - |
| 11.02.2025 | 103,15 | 104,20 | 101,09 | 102,04 | -1,45% | - |
| 10.02.2025 | 103,99 | 105,69 | 102,41 | 103,54 | 0,43% | 60,00 |
| 07.02.2025 | 105,53 | 106,26 | 103,03 | 103,10 | -2,21% | - |
| 06.02.2025 | 100,23 | 106,31 | 95,75 | 105,43 | 5,58% | - |
| 05.02.2025 | 94,73 | 100,21 | 94,20 | 99,86 | 2,45% | - |
| 04.02.2025 | 96,48 | 98,01 | 95,70 | 97,47 | 0,89% | - |
| 03.02.2025 | 96,79 | 97,77 | 94,37 | 96,61 | -1,32% | - |
| 31.01.2025 | 98,55 | 100,55 | 97,55 | 97,90 | 0,18% | - |
| 30.01.2025 | 94,20 | 98,28 | 94,06 | 97,73 | 3,84% | - |
| 29.01.2025 | 93,48 | 96,31 | 92,20 | 94,11 | 0,88% | - |
| 28.01.2025 | 94,49 | 95,41 | 91,83 | 93,29 | -0,74% | - |
| 27.01.2025 | 97,26 | 102,49 | 92,29 | 93,99 | -5,29% | - |
| 24.01.2025 | 101,06 | 102,52 | 99,00 | 99,24 | -2,36% | - |
| 23.01.2025 | 101,70 | 102,84 | 100,11 | 101,64 | -1,24% | - |
| 22.01.2025 | 103,20 | 105,40 | 102,87 | 102,92 | 0,41% | - |
| 21.01.2025 | 102,58 | 104,01 | 101,72 | 102,50 | 0,01% | - |
| 20.01.2025 | 103,04 | 103,30 | 102,39 | 102,49 | -0,98% | 100,00 |
| 17.01.2025 | 100,47 | 104,36 | 100,37 | 103,50 | 1,60% | - |
| 16.01.2025 | 99,29 | 104,68 | 99,26 | 101,87 | 2,90% | - |
| 15.01.2025 | 96,80 | 100,35 | 96,47 | 99,00 | 2,45% | - |
| 14.01.2025 | 96,31 | 97,01 | 95,08 | 96,63 | 0,44% | - |
| 13.01.2025 | 96,34 | 96,47 | 94,19 | 96,21 | -0,46% | - |
| 10.01.2025 | 96,44 | 97,54 | 94,19 | 96,65 | 0,09% | - |
| 09.01.2025 | 96,60 | 96,71 | 96,34 | 96,56 | -0,20% | - |
| 08.01.2025 | 98,31 | 98,90 | 95,72 | 96,75 | -0,96% | - |
| 07.01.2025 | 98,30 | 100,65 | 96,69 | 97,69 | -0,95% | - |
| 06.01.2025 | 97,69 | 100,99 | 96,96 | 98,63 | 1,01% | - |
| 03.01.2025 | 94,97 | 97,84 | 94,60 | 97,64 | 3,06% | - |
| 02.01.2025 | 96,00 | 97,95 | 94,30 | 94,74 | -1,72% | - |
| 30.12.2024 | 97,36 | 97,53 | 96,28 | 96,40 | -1,27% | - |
| 27.12.2024 | 98,09 | 98,54 | 96,53 | 97,64 | -0,62% | - |
| 23.12.2024 | 95,95 | 98,35 | 94,45 | 98,25 | 3,05% | - |
| 20.12.2024 | 94,06 | 96,80 | 91,80 | 95,35 | 1,03% | - |
| 19.12.2024 | 98,00 | 100,35 | 94,38 | 94,38 | -4,26% | - |
| 18.12.2024 | 104,15 | 106,98 | 98,37 | 98,58 | -5,45% | - |