156,000€
13,87%
Echtzeit-Aktienkurs Entegris
Bid:
Ask:
Aktienkurse zur Entegris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 140,50 | 157,50 | 138,50 | 156,00 | 14,29% | - |
| 17.06.2026 | 130,50 | 143,50 | 130,50 | 136,50 | 4,60% | 555,00 |
| 16.06.2026 | 140,50 | 144,50 | 130,50 | 130,50 | -7,12% | - |
| 15.06.2026 | 134,50 | 145,00 | 134,00 | 140,50 | 8,08% | 645,00 |
| 12.06.2026 | 125,50 | 131,50 | 123,00 | 130,00 | 3,59% | - |
| 11.06.2026 | 112,50 | 125,50 | 112,00 | 125,50 | 12,56% | - |
| 10.06.2026 | 115,50 | 120,50 | 110,50 | 111,50 | -3,04% | - |
| 09.06.2026 | 115,00 | 122,50 | 107,50 | 115,00 | 0,00% | - |
| 08.06.2026 | 110,00 | 117,50 | 109,00 | 115,00 | 5,50% | - |
| 05.06.2026 | 119,50 | 119,50 | 108,00 | 109,00 | -9,17% | - |
| 04.06.2026 | 121,50 | 123,50 | 116,00 | 120,00 | -0,41% | - |
| 03.06.2026 | 123,00 | 127,00 | 120,50 | 120,50 | -1,63% | 1.216,00 |
| 02.06.2026 | 114,00 | 123,50 | 114,00 | 122,50 | 4,70% | 3.414,00 |
| 01.06.2026 | 120,00 | 122,00 | 115,50 | 117,00 | -2,09% | 3.069,00 |
| 29.05.2026 | 119,00 | 121,50 | 117,50 | 119,50 | 0,84% | - |
| 28.05.2026 | 120,50 | 120,50 | 114,50 | 118,50 | -1,66% | 1.720,00 |
| 27.05.2026 | 122,00 | 134,00 | 117,50 | 120,50 | -1,23% | 455,00 |
| 26.05.2026 | 118,50 | 123,50 | 117,50 | 122,00 | 2,52% | - |
| 25.05.2026 | 117,00 | 119,00 | 117,00 | 119,00 | 2,15% | 4.200,00 |
| 22.05.2026 | 113,50 | 117,50 | 112,50 | 116,50 | 2,64% | 1.680,00 |
| 21.05.2026 | 110,00 | 114,50 | 108,50 | 113,50 | 3,65% | 840,00 |
| 20.05.2026 | 107,00 | 111,00 | 107,00 | 109,50 | 1,86% | - |
| 19.05.2026 | 108,50 | 109,50 | 105,50 | 107,50 | -1,83% | - |
| 18.05.2026 | 113,00 | 116,50 | 107,50 | 109,50 | -4,37% | - |
| 15.05.2026 | 118,00 | 119,00 | 113,50 | 114,50 | -3,78% | - |
| 14.05.2026 | 124,00 | 125,00 | 118,50 | 119,00 | -3,64% | - |
| 13.05.2026 | 124,00 | 129,00 | 122,50 | 123,50 | 0,00% | - |
| 12.05.2026 | 125,00 | 126,00 | 117,50 | 123,50 | -2,37% | - |
| 11.05.2026 | 127,00 | 127,50 | 124,50 | 126,50 | 0,00% | - |
| 08.05.2026 | 127,50 | 129,50 | 124,50 | 126,50 | 0,80% | 1.980,00 |
| 07.05.2026 | 133,00 | 133,50 | 123,50 | 125,50 | -5,28% | - |
| 06.05.2026 | 126,00 | 133,50 | 125,00 | 132,50 | 3,92% | 2.329,00 |
| 05.05.2026 | 119,50 | 128,50 | 119,00 | 127,50 | 7,59% | - |
| 04.05.2026 | 123,00 | 126,00 | 115,50 | 118,50 | -1,66% | - |
| 30.04.2026 | 132,00 | 134,00 | 118,50 | 120,50 | -5,12% | - |
| 29.04.2026 | 124,00 | 128,50 | 123,50 | 127,00 | 2,83% | - |
| 28.04.2026 | 135,00 | 135,00 | 122,50 | 123,50 | -7,49% | 130,00 |
| 27.04.2026 | 136,00 | 136,00 | 127,50 | 133,50 | 0,00% | - |
| 24.04.2026 | 129,00 | 135,50 | 128,00 | 133,50 | 4,71% | 675,00 |
| 23.04.2026 | 126,00 | 129,00 | 123,50 | 127,50 | 0,79% | - |
| 22.04.2026 | 126,00 | 129,00 | 125,50 | 126,50 | 0,80% | 456,00 |
| 21.04.2026 | 127,00 | 130,00 | 124,50 | 125,50 | -0,79% | 1.265,00 |
| 20.04.2026 | 123,50 | 127,00 | 123,00 | 126,50 | 8,12% | 2.813,00 |
| 17.04.2026 | 115,00 | 124,50 | 115,00 | 117,00 | 1,30% | - |
| 16.04.2026 | 116,00 | 117,50 | 114,50 | 115,50 | -0,86% | - |
| 15.04.2026 | 116,50 | 117,00 | 113,50 | 116,50 | 0,43% | - |
| 14.04.2026 | 117,50 | 119,50 | 116,00 | 116,00 | -1,28% | - |
| 13.04.2026 | 115,00 | 117,50 | 114,00 | 117,50 | 2,17% | - |
| 10.04.2026 | 113,50 | 116,50 | 113,50 | 115,00 | 1,77% | - |
| 09.04.2026 | 111,00 | 113,50 | 109,50 | 113,00 | 1,35% | - |
| 08.04.2026 | 108,50 | 111,50 | 107,50 | 111,50 | 8,78% | - |
| 07.04.2026 | 99,50 | 102,50 | 98,75 | 102,50 | 1,59% | - |
| 02.04.2026 | 101,10 | 103,73 | 96,96 | 100,90 | -1,52% | - |
| 01.04.2026 | 101,86 | 104,81 | 101,42 | 102,46 | 1,03% | - |
| 31.03.2026 | 95,45 | 102,12 | 94,96 | 101,42 | 7,05% | - |
| 30.03.2026 | 99,01 | 100,54 | 93,65 | 94,74 | -3,98% | - |
| 27.03.2026 | 101,76 | 101,87 | 96,74 | 98,67 | -1,86% | - |
| 26.03.2026 | 106,10 | 106,47 | 100,17 | 100,54 | -5,46% | - |
| 25.03.2026 | 105,66 | 107,55 | 104,51 | 106,35 | 1,30% | - |
| 24.03.2026 | 99,14 | 106,14 | 97,97 | 104,99 | 5,99% | - |
| 23.03.2026 | 98,52 | 103,97 | 97,20 | 99,06 | -0,12% | - |
| 20.03.2026 | 99,33 | 100,46 | 96,23 | 99,17 | 0,16% | - |
| 19.03.2026 | 100,93 | 101,02 | 96,34 | 99,01 | -1,94% | - |
| 18.03.2026 | 101,22 | 103,47 | 99,38 | 100,97 | 0,75% | - |
| 17.03.2026 | 97,08 | 100,85 | 95,95 | 100,22 | 2,51% | - |
| 16.03.2026 | 95,68 | 98,22 | 94,74 | 97,77 | 3,25% | - |
| 13.03.2026 | 95,40 | 98,30 | 94,02 | 94,69 | -0,89% | 4.619,00 |
| 12.03.2026 | 100,02 | 100,52 | 94,00 | 95,55 | -4,88% | - |
| 11.03.2026 | 100,63 | 102,60 | 99,27 | 100,45 | -0,13% | - |
| 10.03.2026 | 101,11 | 104,34 | 100,45 | 100,58 | 0,77% | - |
| 09.03.2026 | 95,66 | 101,10 | 93,50 | 99,81 | 3,06% | - |
| 06.03.2026 | 107,59 | 107,66 | 96,79 | 96,85 | -9,87% | - |
| 05.03.2026 | 111,02 | 111,34 | 105,55 | 107,45 | -2,96% | - |
| 04.03.2026 | 108,28 | 111,61 | 108,16 | 110,73 | -2,87% | - |
| 03.03.2026 | 114,85 | 115,50 | 108,50 | 114,00 | -1,54% | 4.200,00 |
| 02.03.2026 | 111,06 | 116,29 | 109,45 | 115,78 | 3,31% | 1.994,00 |
| 27.02.2026 | 111,73 | 112,14 | 109,19 | 112,07 | -3,82% | - |
| 26.02.2026 | 115,97 | 117,15 | 110,07 | 116,52 | 0,19% | - |
| 25.02.2026 | 115,49 | 117,94 | 115,21 | 116,30 | 0,36% | - |
| 24.02.2026 | 116,17 | 120,16 | 115,68 | 115,88 | 0,25% | - |
| 23.02.2026 | 112,73 | 116,00 | 112,25 | 115,59 | 1,28% | - |
| 20.02.2026 | 113,24 | 115,44 | 111,76 | 114,13 | 1,31% | - |
| 19.02.2026 | 112,05 | 112,97 | 110,50 | 112,65 | 0,72% | 39,00 |
| 18.02.2026 | 109,59 | 112,69 | 108,01 | 111,85 | 2,36% | - |
| 17.02.2026 | 110,21 | 110,85 | 106,47 | 109,27 | -1,27% | - |
| 16.02.2026 | 110,85 | 111,24 | 110,47 | 110,68 | 0,10% | - |
| 13.02.2026 | 110,15 | 113,54 | 107,90 | 110,57 | 0,76% | - |
| 12.02.2026 | 116,62 | 117,41 | 106,37 | 109,74 | -5,22% | 300,00 |
| 11.02.2026 | 112,25 | 117,08 | 111,41 | 115,78 | 3,12% | - |
| 10.02.2026 | 102,65 | 115,84 | 101,09 | 112,28 | 9,38% | - |
| 09.02.2026 | 103,28 | 103,56 | 101,60 | 102,65 | -0,65% | - |
| 06.02.2026 | 93,11 | 103,79 | 92,98 | 103,32 | 11,08% | - |
| 05.02.2026 | 96,52 | 96,57 | 92,52 | 93,01 | -2,39% | - |
| 04.02.2026 | 94,11 | 98,67 | 92,05 | 95,29 | -0,17% | 2.860,00 |
| 03.02.2026 | 101,99 | 102,82 | 94,46 | 95,45 | -5,25% | 784,00 |
| 02.02.2026 | 97,97 | 103,04 | 96,97 | 100,74 | 1,10% | - |
| 30.01.2026 | 102,02 | 102,57 | 99,20 | 99,65 | -2,48% | - |
| 29.01.2026 | 101,00 | 102,86 | 97,70 | 102,18 | 1,21% | 4.800,00 |
| 28.01.2026 | 101,92 | 104,53 | 100,72 | 100,96 | 0,88% | 12.385,00 |
| 27.01.2026 | 97,97 | 101,70 | 97,16 | 100,08 | 3,14% | - |