98,900€
-0,34%
Echtzeit-Aktienkurs Entegris
Bid:
Ask:
Aktienkurse zur Entegris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 100,45 | 102,19 | 98,83 | 99,16 | -1,23% | - |
| 17.09.2024 | 99,08 | 101,81 | 99,01 | 100,39 | 1,33% | - |
| 16.09.2024 | 99,60 | 103,89 | 97,43 | 99,08 | -0,81% | - |
| 13.09.2024 | 97,60 | 100,60 | 97,37 | 99,88 | 2,16% | - |
| 12.09.2024 | 100,79 | 101,41 | 97,55 | 97,77 | -2,66% | - |
| 11.09.2024 | 96,63 | 100,79 | 96,11 | 100,44 | 3,19% | - |
| 10.09.2024 | 94,76 | 97,34 | 93,65 | 97,34 | 2,25% | - |
| 09.09.2024 | 97,23 | 98,63 | 94,40 | 95,19 | -1,48% | - |
| 06.09.2024 | 98,67 | 99,87 | 95,81 | 96,62 | -2,60% | - |
| 05.09.2024 | 98,40 | 99,58 | 95,92 | 99,20 | 0,70% | - |
| 04.09.2024 | 97,17 | 100,01 | 96,17 | 98,52 | 0,49% | - |
| 03.09.2024 | 104,47 | 104,89 | 97,28 | 98,04 | -6,53% | - |
| 02.09.2024 | 104,68 | 105,00 | 104,18 | 104,88 | 0,03% | - |
| 30.08.2024 | 101,97 | 105,07 | 101,92 | 104,85 | 3,59% | - |
| 29.08.2024 | 100,91 | 104,83 | 100,86 | 101,22 | -0,30% | - |
| 28.08.2024 | 103,56 | 104,33 | 99,62 | 101,52 | -1,69% | - |
| 27.08.2024 | 100,96 | 103,79 | 99,41 | 103,26 | 2,32% | - |
| 26.08.2024 | 104,29 | 104,46 | 100,35 | 100,92 | -2,88% | - |
| 23.08.2024 | 101,20 | 104,73 | 101,12 | 103,91 | 3,00% | - |
| 22.08.2024 | 103,45 | 105,77 | 100,74 | 100,88 | -2,41% | - |
| 21.08.2024 | 100,94 | 104,30 | 100,82 | 103,37 | 2,50% | - |
| 20.08.2024 | 103,62 | 104,14 | 99,67 | 100,85 | -2,49% | - |
| 19.08.2024 | 102,04 | 103,54 | 99,81 | 103,42 | 1,05% | - |
| 16.08.2024 | 103,62 | 103,72 | 100,88 | 102,35 | -0,90% | - |
| 15.08.2024 | 98,22 | 103,72 | 97,83 | 103,28 | 5,71% | - |
| 14.08.2024 | 98,89 | 100,03 | 95,78 | 97,71 | -1,14% | - |
| 13.08.2024 | 96,03 | 99,11 | 95,88 | 98,83 | 3,18% | - |
| 12.08.2024 | 95,40 | 96,85 | 93,64 | 95,78 | 0,60% | - |
| 09.08.2024 | 97,47 | 98,29 | 94,24 | 95,21 | -2,40% | - |
| 08.08.2024 | 89,66 | 97,66 | 89,36 | 97,55 | 8,64% | - |
| 07.08.2024 | 94,58 | 98,79 | 89,33 | 89,79 | -3,95% | - |
| 06.08.2024 | 94,66 | 97,05 | 92,00 | 93,48 | 0,46% | - |
| 05.08.2024 | 89,14 | 96,29 | 84,25 | 93,05 | -0,62% | 700,00 |
| 02.08.2024 | 100,31 | 100,83 | 92,43 | 93,64 | -8,09% | - |
| 01.08.2024 | 110,28 | 113,15 | 100,64 | 101,88 | -6,54% | - |
| 31.07.2024 | 114,54 | 118,00 | 98,61 | 109,01 | -3,51% | 225,00 |
| 30.07.2024 | 118,04 | 119,95 | 112,24 | 112,98 | -4,39% | - |
| 29.07.2024 | 117,54 | 120,50 | 117,08 | 118,17 | 1,22% | - |
| 26.07.2024 | 114,35 | 118,95 | 114,35 | 116,74 | 2,39% | - |
| 25.07.2024 | 115,30 | 118,81 | 112,08 | 114,02 | -0,90% | 10,00 |
| 24.07.2024 | 120,18 | 120,21 | 115,01 | 115,05 | -5,04% | - |
| 23.07.2024 | 122,16 | 123,08 | 120,92 | 121,15 | -1,24% | - |
| 22.07.2024 | 117,38 | 123,07 | 117,26 | 122,67 | 4,80% | - |
| 19.07.2024 | 120,14 | 120,82 | 116,86 | 117,05 | -2,19% | - |
| 18.07.2024 | 122,83 | 125,62 | 117,75 | 119,67 | -2,19% | - |
| 17.07.2024 | 133,72 | 133,75 | 122,21 | 122,35 | -8,93% | - |
| 16.07.2024 | 134,03 | 135,45 | 132,22 | 134,35 | 0,80% | - |
| 15.07.2024 | 133,06 | 134,58 | 130,62 | 133,28 | 0,63% | - |
| 12.07.2024 | 129,32 | 135,28 | 126,90 | 132,45 | 2,22% | - |
| 11.07.2024 | 132,50 | 134,52 | 129,39 | 129,57 | -2,41% | - |
| 10.07.2024 | 129,79 | 133,05 | 129,03 | 132,77 | 2,37% | - |
| 09.07.2024 | 131,04 | 132,14 | 129,07 | 129,70 | -0,77% | - |
| 08.07.2024 | 128,26 | 131,56 | 128,14 | 130,71 | 1,87% | 6,00 |
| 05.07.2024 | 129,85 | 130,97 | 128,31 | 128,31 | -1,04% | - |
| 04.07.2024 | 131,05 | 131,05 | 129,64 | 129,66 | 0,59% | - |
| 03.07.2024 | 127,22 | 133,13 | 126,35 | 128,90 | 1,36% | - |
| 02.07.2024 | 124,27 | 127,37 | 123,39 | 127,17 | 2,28% | - |
| 01.07.2024 | 126,41 | 126,43 | 121,24 | 124,33 | -1,72% | - |
| 28.06.2024 | 126,13 | 128,88 | 124,37 | 126,50 | 0,71% | - |
| 27.06.2024 | 124,32 | 126,46 | 124,03 | 125,61 | 0,72% | - |
| 26.06.2024 | 125,95 | 127,45 | 123,12 | 124,71 | -0,72% | - |
| 25.06.2024 | 122,55 | 125,84 | 121,17 | 125,62 | 2,66% | - |
| 24.06.2024 | 124,91 | 125,04 | 121,90 | 122,36 | -2,07% | 50,00 |
| 21.06.2024 | 124,66 | 125,30 | 122,65 | 124,95 | 0,39% | - |
| 20.06.2024 | 128,83 | 130,78 | 123,79 | 124,47 | -3,02% | - |
| 19.06.2024 | 128,39 | 128,57 | 128,31 | 128,35 | 0,08% | - |
| 18.06.2024 | 126,48 | 130,34 | 124,73 | 128,25 | 1,53% | - |
| 17.06.2024 | 125,18 | 127,00 | 123,84 | 126,32 | 1,02% | - |
| 14.06.2024 | 128,23 | 128,63 | 124,25 | 125,04 | -2,17% | - |
| 13.06.2024 | 128,38 | 128,69 | 125,52 | 127,82 | 0,36% | - |
| 12.06.2024 | 122,33 | 129,16 | 122,07 | 127,36 | 4,18% | - |
| 11.06.2024 | 122,94 | 123,11 | 120,38 | 122,25 | -0,65% | - |
| 10.06.2024 | 121,02 | 123,64 | 118,84 | 123,05 | 2,18% | - |
| 07.06.2024 | 120,23 | 122,97 | 118,74 | 120,42 | 0,29% | - |
| 06.06.2024 | 121,63 | 123,01 | 118,78 | 120,07 | -1,32% | - |
| 05.06.2024 | 116,51 | 122,05 | 116,24 | 121,67 | 4,79% | - |
| 04.06.2024 | 115,55 | 116,99 | 114,67 | 116,11 | 0,37% | - |
| 03.06.2024 | 116,77 | 119,01 | 113,67 | 115,68 | -0,73% | 22,00 |
| 31.05.2024 | 119,86 | 120,67 | 113,55 | 116,53 | -2,97% | - |
| 30.05.2024 | 118,61 | 120,85 | 118,54 | 120,10 | 0,69% | - |
| 29.05.2024 | 120,64 | 120,74 | 118,57 | 119,28 | -1,47% | - |
| 28.05.2024 | 121,96 | 123,24 | 120,52 | 121,06 | -1,04% | - |
| 27.05.2024 | 121,89 | 122,35 | 121,70 | 122,33 | 0,30% | - |
| 24.05.2024 | 118,82 | 122,25 | 118,07 | 121,97 | 2,74% | - |
| 23.05.2024 | 122,49 | 124,23 | 117,92 | 118,72 | -1,93% | - |
| 22.05.2024 | 120,43 | 122,36 | 120,12 | 121,06 | 0,65% | - |
| 21.05.2024 | 122,34 | 122,39 | 117,34 | 120,28 | -1,71% | - |
| 20.05.2024 | 119,22 | 122,88 | 119,16 | 122,37 | 2,75% | - |
| 17.05.2024 | 120,34 | 123,68 | 118,14 | 119,10 | -0,87% | - |
| 16.05.2024 | 123,22 | 124,36 | 119,99 | 120,14 | -2,41% | - |
| 15.05.2024 | 120,31 | 124,22 | 120,13 | 123,11 | 2,36% | - |
| 14.05.2024 | 119,34 | 120,93 | 118,10 | 120,27 | 0,72% | - |
| 13.05.2024 | 122,45 | 122,46 | 119,41 | 119,41 | -2,16% | - |
| 10.05.2024 | 120,19 | 123,71 | 120,11 | 122,04 | 1,66% | - |
| 09.05.2024 | 120,72 | 121,72 | 119,62 | 120,05 | -0,76% | - |
| 08.05.2024 | 123,60 | 123,70 | 119,48 | 120,97 | -1,96% | 1.800,00 |
| 07.05.2024 | 124,28 | 125,93 | 123,32 | 123,39 | -0,87% | - |
| 06.05.2024 | 122,45 | 124,47 | 122,39 | 124,47 | 1,67% | - |
| 03.05.2024 | 118,65 | 125,19 | 118,49 | 122,42 | 3,64% | - |
| 02.05.2024 | 114,88 | 119,50 | 114,74 | 118,12 | -5,20% | - |