74,935€
0,45%
Echtzeit-Aktienkurs Entegris
Bid:
Ask:
Aktienkurse zur Entegris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 75,97 | 75,97 | 74,60 | 74,60 | -4,17% | - |
| 05.11.2025 | 75,01 | 77,85 | 75,01 | 77,85 | 3,72% | - |
| 04.11.2025 | 77,50 | 77,50 | 75,06 | 75,06 | -5,58% | - |
| 03.11.2025 | 78,80 | 79,50 | 78,80 | 79,50 | 6,61% | - |
| 31.10.2025 | 74,57 | 74,57 | 74,57 | 74,57 | -6,95% | - |
| 30.10.2025 | 80,14 | 80,14 | 80,14 | 80,14 | -0,39% | - |
| 29.10.2025 | 77,97 | 80,45 | 77,97 | 80,45 | 3,45% | 250,00 |
| 28.10.2025 | 79,49 | 79,49 | 77,77 | 77,77 | -3,58% | - |
| 27.10.2025 | 79,01 | 80,66 | 79,01 | 80,66 | 2,05% | 10,00 |
| 24.10.2025 | 77,70 | 79,04 | 77,70 | 79,04 | 5,34% | - |
| 23.10.2025 | 75,92 | 75,92 | 75,03 | 75,03 | -5,04% | - |
| 22.10.2025 | 79,11 | 79,11 | 79,01 | 79,01 | -0,19% | - |
| 21.10.2025 | 78,80 | 79,16 | 78,80 | 79,16 | -0,01% | - |
| 20.10.2025 | 77,57 | 79,17 | 77,57 | 79,17 | 3,13% | 5,00 |
| 17.10.2025 | 76,01 | 76,80 | 76,01 | 76,77 | -6,82% | - |
| 16.10.2025 | 80,51 | 82,39 | 80,51 | 82,39 | 1,49% | 57,00 |
| 15.10.2025 | 79,86 | 82,68 | 79,86 | 81,18 | 3,56% | 456,00 |
| 14.10.2025 | 78,10 | 79,96 | 78,10 | 78,39 | 6,21% | 50,00 |
| 13.10.2025 | 73,81 | 73,81 | 73,81 | 73,81 | 2,06% | - |
| 10.10.2025 | 73,84 | 73,84 | 72,32 | 72,32 | -15,74% | 225,00 |
| 07.10.2025 | 84,88 | 85,83 | 84,88 | 85,83 | 0,99% | 28,00 |
| 06.10.2025 | 83,68 | 84,99 | 83,68 | 84,99 | 1,77% | - |
| 03.10.2025 | 82,07 | 84,04 | 82,07 | 83,51 | 1,35% | - |
| 02.10.2025 | 79,46 | 82,40 | 79,46 | 82,40 | 4,03% | - |
| 01.10.2025 | 78,21 | 79,21 | 77,04 | 79,21 | -0,19% | 25,00 |
| 30.09.2025 | 79,36 | 79,36 | 79,36 | 79,36 | -0,13% | - |
| 29.09.2025 | 78,90 | 80,66 | 78,90 | 79,46 | 0,35% | 113,00 |
| 26.09.2025 | 77,87 | 79,18 | 77,87 | 79,18 | 0,74% | 20,00 |
| 25.09.2025 | 78,82 | 78,82 | 78,60 | 78,60 | -1,63% | - |
| 24.09.2025 | 80,43 | 82,15 | 79,90 | 79,90 | -0,89% | 62,00 |
| 23.09.2025 | 80,07 | 80,62 | 80,07 | 80,62 | -1,31% | - |
| 22.09.2025 | 79,51 | 81,69 | 79,51 | 81,69 | 2,37% | - |
| 19.09.2025 | 80,74 | 81,91 | 79,80 | 79,80 | 2,29% | - |
| 18.09.2025 | 78,01 | 78,01 | 78,01 | 78,01 | -1,08% | - |
| 17.09.2025 | 77,52 | 78,86 | 77,52 | 78,86 | 2,68% | - |
| 16.09.2025 | 75,91 | 76,80 | 75,91 | 76,80 | 0,91% | - |
| 15.09.2025 | 73,68 | 76,11 | 73,68 | 76,11 | 7,82% | - |
| 12.09.2025 | 70,59 | 70,59 | 70,59 | 70,59 | 4,90% | - |
| 11.09.2025 | 67,29 | 67,29 | 67,29 | 67,29 | -2,01% | - |
| 10.09.2025 | 68,67 | 68,67 | 68,67 | 68,67 | 0,12% | - |
| 09.09.2025 | 69,10 | 69,10 | 68,59 | 68,59 | -1,38% | - |
| 08.09.2025 | 69,40 | 69,55 | 69,40 | 69,55 | -0,03% | - |
| 05.09.2025 | 67,68 | 69,57 | 67,68 | 69,57 | 3,36% | - |
| 03.09.2025 | 69,90 | 70,07 | 67,31 | 67,31 | -3,69% | - |
| 02.09.2025 | 71,36 | 71,36 | 69,08 | 69,89 | -2,27% | - |
| 01.09.2025 | 70,99 | 71,51 | 70,99 | 71,51 | 0,66% | - |
| 29.08.2025 | 71,04 | 71,04 | 71,04 | 71,04 | -0,32% | - |
| 28.08.2025 | 71,27 | 71,27 | 71,27 | 71,27 | -1,15% | - |
| 27.08.2025 | 73,75 | 73,89 | 72,10 | 72,10 | -4,05% | - |
| 25.08.2025 | 74,20 | 75,14 | 74,20 | 75,14 | 7,22% | - |
| 22.08.2025 | 70,08 | 70,08 | 70,08 | 70,08 | 3,29% | - |
| 21.08.2025 | 67,85 | 67,85 | 67,85 | 67,85 | 0,92% | - |
| 20.08.2025 | 68,14 | 68,14 | 67,23 | 67,23 | -2,13% | - |
| 19.08.2025 | 68,13 | 68,69 | 68,13 | 68,69 | 2,51% | - |
| 18.08.2025 | 66,33 | 68,30 | 66,33 | 67,01 | 1,95% | 1.455,00 |
| 17.08.2025 | 65,73 | 65,73 | 65,73 | 65,73 | -3,97% | - |
| 14.08.2025 | 68,45 | 68,45 | 68,45 | 68,45 | 6,24% | - |
| 13.08.2025 | 64,43 | 64,43 | 64,43 | 64,43 | 5,11% | - |
| 12.08.2025 | 62,10 | 63,55 | 61,30 | 61,30 | -2,28% | - |
| 08.08.2025 | 62,49 | 62,73 | 62,49 | 62,73 | 2,20% | - |
| 07.08.2025 | 61,38 | 61,38 | 61,38 | 61,38 | -1,02% | - |
| 06.08.2025 | 62,80 | 62,80 | 61,96 | 62,01 | -2,28% | - |
| 05.08.2025 | 63,31 | 63,46 | 63,31 | 63,46 | -0,14% | - |
| 04.08.2025 | 65,03 | 65,03 | 63,55 | 63,55 | -6,54% | 40,00 |
| 01.08.2025 | 67,86 | 68,00 | 67,86 | 68,00 | -2,27% | 18,00 |
| 31.07.2025 | 69,58 | 69,58 | 69,58 | 69,58 | -12,64% | - |
| 30.07.2025 | 79,65 | 79,65 | 79,65 | 79,65 | -0,92% | - |
| 29.07.2025 | 78,80 | 80,39 | 78,80 | 80,39 | 1,39% | - |
| 28.07.2025 | 77,92 | 79,29 | 77,92 | 79,29 | 1,34% | - |
| 25.07.2025 | 76,93 | 78,39 | 76,93 | 78,24 | 1,81% | 200,00 |
| 24.07.2025 | 77,24 | 77,24 | 76,85 | 76,85 | -0,94% | - |
| 23.07.2025 | 77,79 | 77,88 | 77,58 | 77,58 | -0,61% | - |
| 22.07.2025 | 77,47 | 78,27 | 76,73 | 78,06 | 0,12% | - |
| 21.07.2025 | 77,42 | 77,97 | 77,42 | 77,97 | 0,41% | - |
| 18.07.2025 | 77,06 | 77,65 | 77,06 | 77,65 | 3,74% | - |
| 17.07.2025 | 74,48 | 74,85 | 74,48 | 74,85 | 0,54% | - |
| 16.07.2025 | 74,40 | 74,45 | 74,40 | 74,45 | -1,19% | - |
| 15.07.2025 | 73,50 | 75,35 | 73,50 | 75,35 | 2,13% | - |
| 14.07.2025 | 73,99 | 73,99 | 73,78 | 73,78 | -0,93% | - |
| 11.07.2025 | 74,47 | 74,47 | 74,47 | 74,47 | -1,39% | - |
| 10.07.2025 | 73,16 | 75,52 | 73,16 | 75,52 | 2,14% | - |
| 09.07.2025 | 73,49 | 73,94 | 73,49 | 73,94 | 5,45% | - |
| 08.07.2025 | 72,04 | 72,04 | 70,12 | 70,12 | -2,80% | - |
| 04.07.2025 | 72,14 | 72,14 | 72,14 | 72,14 | -0,74% | - |
| 03.07.2025 | 72,68 | 72,68 | 72,68 | 72,68 | 2,32% | - |
| 02.07.2025 | 69,32 | 71,03 | 69,32 | 71,03 | 5,06% | 21,00 |
| 01.07.2025 | 67,64 | 67,64 | 67,61 | 67,61 | -1,11% | - |
| 30.06.2025 | 69,88 | 69,97 | 68,35 | 68,37 | -1,65% | - |
| 27.06.2025 | 70,99 | 70,99 | 69,52 | 69,52 | -2,21% | - |
| 26.06.2025 | 69,78 | 71,09 | 69,78 | 71,09 | 1,34% | - |
| 25.06.2025 | 69,71 | 70,15 | 69,71 | 70,15 | 7,10% | - |
| 24.06.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,38% | - |
| 23.06.2025 | 64,91 | 65,25 | 64,91 | 65,25 | 0,29% | - |
| 20.06.2025 | 65,41 | 65,41 | 65,06 | 65,06 | 0,20% | - |
| 19.06.2025 | 65,59 | 65,59 | 64,93 | 64,93 | -2,10% | - |
| 18.06.2025 | 65,98 | 66,32 | 65,98 | 66,32 | -0,64% | - |
| 17.06.2025 | 66,75 | 66,75 | 66,75 | 66,75 | -0,60% | - |
| 16.06.2025 | 64,74 | 67,15 | 64,74 | 67,15 | 3,16% | - |
| 13.06.2025 | 67,28 | 67,28 | 65,09 | 65,09 | -4,64% | - |
| 12.06.2025 | 67,20 | 68,26 | 67,20 | 68,26 | 1,10% | - |