9,239€
-3,34%
Echtzeit-Aktienkurs Entain PLC
Bid:
Ask:
Aktienkurse zur Entain PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 9,65 | 9,80 | 9,22 | 9,32 | -2,45% | 2.121,00 |
| 09.10.2025 | 9,46 | 9,56 | 9,46 | 9,56 | 1,21% | - |
| 08.10.2025 | 9,27 | 9,44 | 9,27 | 9,44 | 2,14% | - |
| 07.10.2025 | 9,92 | 9,92 | 9,25 | 9,25 | -6,89% | - |
| 06.10.2025 | 9,91 | 9,93 | 9,91 | 9,93 | 0,30% | - |
| 03.10.2025 | 9,95 | 9,95 | 9,90 | 9,90 | -0,50% | - |
| 02.10.2025 | 10,00 | 10,00 | 9,95 | 9,95 | -0,40% | - |
| 01.10.2025 | 9,94 | 9,99 | 9,94 | 9,99 | 0,30% | - |
| 30.09.2025 | 10,15 | 10,15 | 9,96 | 9,96 | -3,11% | - |
| 29.09.2025 | 10,29 | 10,29 | 10,28 | 10,28 | 0,39% | - |
| 26.09.2025 | 10,09 | 10,24 | 10,09 | 10,24 | 1,54% | - |
| 25.09.2025 | 9,94 | 10,09 | 9,94 | 10,09 | 2,74% | - |
| 24.09.2025 | 9,86 | 9,86 | 9,82 | 9,82 | -0,02% | 11,00 |
| 23.09.2025 | 9,79 | 10,26 | 9,79 | 9,82 | 0,08% | 160,00 |
| 22.09.2025 | 9,88 | 9,88 | 9,81 | 9,81 | -0,49% | - |
| 19.09.2025 | 9,92 | 9,92 | 9,86 | 9,86 | -1,42% | - |
| 18.09.2025 | 9,96 | 10,00 | 9,96 | 10,00 | 1,26% | - |
| 17.09.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -0,42% | - |
| 16.09.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,18% | - |
| 15.09.2025 | 9,82 | 9,90 | 9,82 | 9,90 | 0,98% | - |
| 12.09.2025 | 9,87 | 9,87 | 9,80 | 9,80 | -2,79% | - |
| 11.09.2025 | 10,11 | 10,28 | 10,03 | 10,09 | 0,45% | - |
| 10.09.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -0,44% | - |
| 09.09.2025 | 10,07 | 10,23 | 9,99 | 10,08 | -2,12% | - |
| 08.09.2025 | 9,98 | 10,32 | 9,92 | 10,30 | 7,43% | - |
| 05.09.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 0,19% | - |
| 04.09.2025 | 9,45 | 9,57 | 9,45 | 9,57 | -1,60% | - |
| 03.09.2025 | 9,70 | 9,73 | 9,70 | 9,73 | 0,08% | - |
| 02.09.2025 | 9,98 | 9,98 | 9,72 | 9,72 | -2,80% | - |
| 01.09.2025 | 9,95 | 10,00 | 9,95 | 10,00 | -0,65% | - |
| 29.08.2025 | 10,25 | 10,25 | 10,07 | 10,07 | -1,85% | - |
| 28.08.2025 | 10,20 | 10,26 | 10,20 | 10,26 | 0,64% | 100,00 |
| 27.08.2025 | 10,00 | 10,19 | 10,00 | 10,19 | 2,04% | - |
| 26.08.2025 | 10,07 | 10,07 | 9,99 | 9,99 | -1,08% | - |
| 25.08.2025 | 10,08 | 10,39 | 10,08 | 10,10 | -1,17% | 717,00 |
| 22.08.2025 | 10,03 | 10,22 | 10,03 | 10,22 | 1,74% | - |
| 21.08.2025 | 10,05 | 10,10 | 10,04 | 10,04 | -1,28% | 2.541,00 |
| 20.08.2025 | 10,07 | 10,17 | 10,07 | 10,17 | 1,14% | 363,00 |
| 19.08.2025 | 10,15 | 10,15 | 10,06 | 10,06 | -0,84% | - |
| 18.08.2025 | 10,20 | 10,20 | 10,14 | 10,14 | -0,54% | - |
| 15.08.2025 | 10,27 | 10,27 | 10,20 | 10,20 | -0,54% | - |
| 14.08.2025 | 10,19 | 10,25 | 10,19 | 10,25 | -0,68% | - |
| 13.08.2025 | 10,57 | 10,57 | 10,30 | 10,32 | -2,27% | 2.118,00 |
| 12.08.2025 | 10,77 | 10,77 | 10,56 | 10,56 | -1,68% | - |
| 11.08.2025 | 10,75 | 10,75 | 10,74 | 10,74 | 0,00% | - |
| 08.08.2025 | 11,37 | 11,37 | 10,74 | 10,74 | -5,67% | - |
| 07.08.2025 | 11,53 | 11,53 | 11,39 | 11,39 | -0,74% | - |
| 06.08.2025 | 11,62 | 11,62 | 11,47 | 11,47 | -0,74% | - |
| 05.08.2025 | 11,48 | 11,56 | 11,48 | 11,56 | 1,01% | - |
| 04.08.2025 | 11,55 | 11,55 | 11,44 | 11,44 | -1,72% | - |
| 01.08.2025 | 11,65 | 11,65 | 11,64 | 11,64 | -0,64% | 100,00 |
| 31.07.2025 | 11,84 | 11,84 | 11,72 | 11,72 | -0,42% | - |
| 30.07.2025 | 11,53 | 11,77 | 11,53 | 11,77 | 2,26% | - |
| 29.07.2025 | 11,60 | 11,71 | 11,51 | 11,51 | 1,37% | 268,00 |
| 28.07.2025 | 11,49 | 11,49 | 11,35 | 11,35 | -0,26% | - |
| 25.07.2025 | 11,21 | 11,45 | 11,21 | 11,38 | 1,65% | - |
| 24.07.2025 | 11,59 | 11,59 | 11,20 | 11,20 | -2,74% | - |
| 23.07.2025 | 11,32 | 11,51 | 11,32 | 11,51 | 1,99% | - |
| 22.07.2025 | 10,92 | 11,32 | 10,92 | 11,29 | 3,30% | - |
| 21.07.2025 | 10,81 | 11,07 | 10,81 | 10,93 | -2,72% | - |
| 18.07.2025 | 11,00 | 11,23 | 11,00 | 11,23 | 2,37% | 80,00 |
| 17.07.2025 | 10,87 | 10,97 | 10,84 | 10,97 | 1,11% | 2,00 |
| 16.07.2025 | 10,76 | 10,85 | 10,76 | 10,85 | 0,51% | - |
| 15.07.2025 | 10,86 | 10,86 | 10,80 | 10,80 | -0,32% | - |
| 14.07.2025 | 10,70 | 10,83 | 10,70 | 10,83 | 0,09% | - |
| 11.07.2025 | 10,73 | 10,82 | 10,73 | 10,82 | -0,09% | - |
| 10.07.2025 | 10,78 | 11,00 | 10,78 | 10,83 | 0,98% | 500,00 |
| 09.07.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -0,09% | - |
| 08.07.2025 | 10,55 | 10,74 | 10,55 | 10,74 | 2,63% | - |
| 07.07.2025 | 10,53 | 10,60 | 10,46 | 10,46 | -0,24% | 200,00 |
| 04.07.2025 | 10,48 | 10,49 | 10,48 | 10,49 | -0,43% | - |
| 03.07.2025 | 10,57 | 10,57 | 10,53 | 10,53 | -0,19% | - |
| 02.07.2025 | 10,65 | 10,65 | 10,55 | 10,55 | -0,66% | - |
| 01.07.2025 | 10,47 | 10,62 | 10,47 | 10,62 | 1,09% | - |
| 30.06.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,24% | - |
| 27.06.2025 | 10,55 | 10,55 | 10,48 | 10,48 | -0,19% | 100,00 |
| 26.06.2025 | 10,32 | 10,50 | 10,32 | 10,50 | 5,93% | - |
| 25.06.2025 | 9,91 | 9,91 | 9,91 | 9,91 | -0,02% | - |
| 24.06.2025 | 10,01 | 10,01 | 9,91 | 9,91 | 1,77% | - |
| 23.06.2025 | 9,77 | 9,77 | 9,74 | 9,74 | -0,55% | 1.550,00 |
| 20.06.2025 | 9,92 | 9,92 | 9,80 | 9,80 | 0,80% | - |
| 19.06.2025 | 9,72 | 9,86 | 9,72 | 9,72 | 0,19% | 100,00 |
| 18.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,02% | - |
| 17.06.2025 | 9,99 | 9,99 | 9,70 | 9,70 | -3,32% | - |
| 16.06.2025 | 8,85 | 10,04 | 8,85 | 10,04 | 15,19% | 750,00 |
| 13.06.2025 | 8,56 | 8,71 | 8,56 | 8,71 | 0,23% | - |
| 12.06.2025 | 8,67 | 8,71 | 8,67 | 8,69 | -0,23% | 311,00 |
| 11.06.2025 | 8,82 | 8,82 | 8,71 | 8,71 | -1,40% | - |
| 10.06.2025 | 8,81 | 8,84 | 8,81 | 8,84 | 0,25% | - |
| 09.06.2025 | 8,75 | 8,81 | 8,75 | 8,81 | 1,12% | - |
| 06.06.2025 | 8,70 | 8,72 | 8,70 | 8,72 | 0,28% | - |
| 05.06.2025 | 8,81 | 8,81 | 8,69 | 8,69 | -1,50% | - |
| 04.06.2025 | 8,79 | 8,84 | 8,79 | 8,82 | 0,73% | 311,00 |
| 03.06.2025 | 8,81 | 8,81 | 8,76 | 8,76 | -0,93% | - |
| 02.06.2025 | 8,81 | 8,84 | 8,81 | 8,84 | 0,07% | - |
| 30.05.2025 | 8,88 | 8,88 | 8,84 | 8,84 | -0,18% | - |
| 29.05.2025 | 8,98 | 8,98 | 8,85 | 8,85 | -0,32% | - |
| 28.05.2025 | 8,79 | 8,88 | 8,79 | 8,88 | 0,66% | - |
| 27.05.2025 | 8,54 | 8,82 | 8,54 | 8,82 | 1,31% | - |
| 26.05.2025 | 8,75 | 8,75 | 8,50 | 8,71 | 0,93% | 9.640,00 |