75,020€
6,68%
Echtzeit-Aktienkurs Entegris
Bid:
Ask:
Aktienkurse zur Entegris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 70,01 | 75,08 | 70,01 | 75,08 | 6,77% | 350,00 |
| 21.08.2025 | 67,86 | 70,32 | 67,86 | 70,32 | 4,04% | - |
| 20.08.2025 | 68,07 | 68,07 | 67,59 | 67,59 | -1,66% | - |
| 19.08.2025 | 68,12 | 68,73 | 68,12 | 68,73 | 2,81% | - |
| 18.08.2025 | 66,28 | 66,85 | 66,28 | 66,85 | 1,89% | - |
| 15.08.2025 | 65,72 | 65,72 | 65,61 | 65,61 | -2,79% | - |
| 14.08.2025 | 68,34 | 68,34 | 67,49 | 67,49 | -0,85% | - |
| 13.08.2025 | 64,36 | 68,07 | 64,36 | 68,07 | 5,31% | - |
| 12.08.2025 | 61,33 | 64,64 | 61,33 | 64,64 | 4,53% | - |
| 11.08.2025 | 62,07 | 62,07 | 61,84 | 61,84 | -1,12% | - |
| 08.08.2025 | 62,43 | 64,37 | 62,43 | 62,54 | -0,78% | 2,00 |
| 07.08.2025 | 61,37 | 64,35 | 61,37 | 63,03 | 1,79% | 140,00 |
| 06.08.2025 | 62,83 | 62,83 | 61,92 | 61,92 | -2,01% | - |
| 05.08.2025 | 63,31 | 63,31 | 63,19 | 63,19 | -0,17% | - |
| 04.08.2025 | 64,99 | 66,59 | 63,30 | 63,30 | -6,50% | 5,00 |
| 01.08.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -1,07% | - |
| 31.07.2025 | 69,55 | 69,55 | 68,43 | 68,43 | -14,03% | - |
| 30.07.2025 | 79,60 | 79,60 | 79,60 | 79,60 | -0,70% | - |
| 29.07.2025 | 78,81 | 80,16 | 78,81 | 80,16 | 1,10% | - |
| 28.07.2025 | 77,91 | 79,29 | 77,91 | 79,29 | 1,65% | - |
| 25.07.2025 | 76,88 | 78,00 | 76,29 | 78,00 | 0,94% | - |
| 24.07.2025 | 77,19 | 77,27 | 77,19 | 77,27 | -0,23% | - |
| 23.07.2025 | 77,78 | 78,26 | 77,45 | 77,45 | -0,17% | - |
| 22.07.2025 | 77,48 | 77,58 | 77,48 | 77,58 | -0,64% | - |
| 21.07.2025 | 77,35 | 78,08 | 77,10 | 78,08 | 1,36% | 1,00 |
| 18.07.2025 | 77,03 | 77,03 | 77,03 | 77,03 | 3,30% | - |
| 17.07.2025 | 74,57 | 74,57 | 74,57 | 74,57 | -0,20% | - |
| 16.07.2025 | 74,33 | 74,72 | 74,33 | 74,72 | -0,80% | - |
| 15.07.2025 | 73,37 | 75,95 | 73,37 | 75,32 | 2,32% | 80,00 |
| 14.07.2025 | 73,81 | 73,81 | 73,61 | 73,61 | -1,70% | - |
| 11.07.2025 | 74,40 | 74,88 | 74,40 | 74,88 | -0,07% | - |
| 10.07.2025 | 73,14 | 74,93 | 73,14 | 74,93 | 2,06% | - |
| 09.07.2025 | 73,42 | 73,42 | 73,42 | 73,42 | -0,68% | - |
| 08.07.2025 | 70,11 | 73,92 | 70,11 | 73,92 | 4,67% | - |
| 07.07.2025 | 71,98 | 71,98 | 70,62 | 70,62 | -1,30% | - |
| 04.07.2025 | 72,11 | 72,11 | 71,55 | 71,55 | -2,49% | - |
| 03.07.2025 | 72,58 | 73,38 | 72,58 | 73,38 | 1,12% | 12,00 |
| 02.07.2025 | 69,40 | 72,57 | 69,40 | 72,57 | 4,18% | - |
| 01.07.2025 | 67,54 | 69,66 | 67,54 | 69,66 | -0,21% | - |
| 30.06.2025 | 69,81 | 69,81 | 69,81 | 69,81 | 0,13% | - |
| 27.06.2025 | 70,94 | 70,94 | 69,72 | 69,72 | -1,75% | - |
| 26.06.2025 | 69,79 | 70,96 | 69,79 | 70,96 | 1,84% | - |
| 25.06.2025 | 69,68 | 69,68 | 69,68 | 69,68 | -0,46% | - |
| 24.06.2025 | 65,45 | 70,00 | 65,45 | 70,00 | 7,94% | 60,00 |
| 23.06.2025 | 64,85 | 64,85 | 64,85 | 64,85 | -0,20% | - |
| 20.06.2025 | 65,37 | 65,37 | 64,98 | 64,98 | 0,34% | - |
| 19.06.2025 | 65,55 | 65,55 | 64,76 | 64,76 | -1,77% | 25,00 |
| 18.06.2025 | 65,93 | 65,93 | 65,93 | 65,93 | -1,02% | - |
| 17.06.2025 | 66,72 | 66,72 | 66,61 | 66,61 | -0,42% | - |
| 16.06.2025 | 64,69 | 66,89 | 64,69 | 66,89 | 3,00% | - |
| 13.06.2025 | 67,18 | 67,49 | 64,94 | 64,94 | -4,64% | 73,00 |
| 12.06.2025 | 67,13 | 68,10 | 67,13 | 68,10 | 0,78% | - |
| 11.06.2025 | 68,72 | 68,72 | 67,57 | 67,57 | -2,80% | - |
| 10.06.2025 | 67,96 | 69,52 | 67,96 | 69,52 | 0,67% | - |
| 09.06.2025 | 63,11 | 69,06 | 63,11 | 69,06 | 8,86% | - |
| 06.06.2025 | 62,15 | 63,44 | 62,15 | 63,44 | 0,86% | - |
| 05.06.2025 | 62,68 | 62,90 | 62,68 | 62,90 | -0,73% | - |
| 04.06.2025 | 62,52 | 63,36 | 62,52 | 63,36 | 1,08% | - |
| 03.06.2025 | 59,03 | 62,68 | 59,03 | 62,68 | 5,61% | - |
| 02.06.2025 | 59,35 | 59,35 | 59,35 | 59,35 | -1,40% | - |
| 30.05.2025 | 63,15 | 63,15 | 60,19 | 60,19 | -4,19% | - |
| 29.05.2025 | 64,91 | 64,91 | 62,82 | 62,82 | -2,13% | - |
| 28.05.2025 | 65,46 | 65,46 | 64,19 | 64,19 | -1,25% | - |
| 27.05.2025 | 64,22 | 65,00 | 64,22 | 65,00 | 2,51% | - |
| 26.05.2025 | 63,41 | 63,41 | 63,41 | 63,41 | -0,19% | - |
| 23.05.2025 | 63,77 | 63,77 | 63,53 | 63,53 | -2,43% | - |
| 22.05.2025 | 63,27 | 65,11 | 63,27 | 65,11 | 2,83% | - |
| 21.05.2025 | 66,21 | 66,21 | 63,32 | 63,32 | -5,76% | - |
| 20.05.2025 | 66,09 | 67,19 | 66,09 | 67,19 | 0,75% | - |
| 19.05.2025 | 68,41 | 68,41 | 66,69 | 66,69 | -4,51% | - |
| 16.05.2025 | 69,20 | 69,84 | 69,20 | 69,84 | -0,37% | - |
| 15.05.2025 | 72,04 | 72,04 | 70,10 | 70,10 | -4,87% | - |
| 14.05.2025 | 73,69 | 73,69 | 73,69 | 73,69 | -0,67% | - |
| 13.05.2025 | 73,05 | 74,19 | 73,05 | 74,19 | 1,60% | - |
| 12.05.2025 | 68,88 | 73,02 | 68,88 | 73,02 | 7,37% | - |
| 09.05.2025 | 68,07 | 69,38 | 68,01 | 68,01 | -1,28% | 60,00 |
| 08.05.2025 | 69,33 | 69,33 | 68,89 | 68,89 | 1,55% | - |
| 07.05.2025 | 72,68 | 72,68 | 67,84 | 67,84 | -7,61% | - |
| 06.05.2025 | 72,86 | 73,43 | 72,86 | 73,43 | -0,58% | - |
| 05.05.2025 | 72,44 | 73,86 | 72,44 | 73,86 | 0,89% | - |
| 02.05.2025 | 69,24 | 73,21 | 69,24 | 73,21 | 5,51% | - |
| 30.04.2025 | 67,94 | 69,39 | 67,94 | 69,39 | -0,10% | - |
| 29.04.2025 | 69,43 | 69,46 | 69,43 | 69,46 | 0,22% | - |
| 28.04.2025 | 69,84 | 69,84 | 69,31 | 69,31 | -1,60% | - |
| 25.04.2025 | 70,11 | 70,44 | 70,11 | 70,44 | 11,81% | - |
| 24.04.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -1,04% | - |
| 23.04.2025 | 61,49 | 63,66 | 61,49 | 63,66 | 6,87% | - |
| 22.04.2025 | 57,83 | 59,57 | 57,83 | 59,57 | -0,58% | - |
| 17.04.2025 | 59,42 | 59,92 | 59,42 | 59,92 | 1,63% | - |
| 16.04.2025 | 61,21 | 61,21 | 58,96 | 58,96 | -7,16% | - |
| 15.04.2025 | 63,31 | 63,51 | 63,31 | 63,51 | -1,03% | - |
| 14.04.2025 | 61,50 | 64,17 | 61,50 | 64,17 | 5,04% | 50,00 |
| 11.04.2025 | 61,43 | 61,43 | 61,09 | 61,09 | -12,94% | - |
| 10.04.2025 | 70,17 | 70,17 | 70,17 | 70,17 | 26,09% | - |
| 09.04.2025 | 55,65 | 55,65 | 55,65 | 55,65 | -9,78% | - |
| 08.04.2025 | 61,68 | 61,68 | 61,68 | 61,68 | 2,32% | - |
| 07.04.2025 | 55,54 | 60,28 | 55,54 | 60,28 | 0,45% | - |
| 04.04.2025 | 64,13 | 64,13 | 60,01 | 60,01 | -19,70% | - |
| 03.04.2025 | 74,73 | 74,73 | 74,73 | 74,73 | -5,42% | - |
| 02.04.2025 | 78,81 | 79,01 | 78,81 | 79,01 | -0,50% | - |