Entegris

ENTG
🏛️ Deutschland →
80.65
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 78.87 80.65 78.87 80.65 0.0M
2025-09-26 77.88 79.11 77.88 79.11 0.0M
2025-09-25 79.81 79.81 78.56 78.56 0.0M
2025-09-24 80.40 82.00 80.40 82.00 0.0M
2025-09-23 79.98 80.59 79.98 80.59 0.0M
2025-09-22 79.39 81.64 79.07 81.64 0.0M
2025-09-19 80.67 80.67 79.08 79.08 0.0M
2025-09-18 77.96 81.11 77.96 81.11 0.0M
2025-09-17 77.51 77.51 77.51 77.51 0.0M
2025-09-16 75.88 77.53 75.88 77.53 0.0M
2025-09-15 73.67 76.02 73.67 76.02 0.0M
2025-09-12 70.54 74.02 70.54 74.02 0.0M
2025-09-11 67.29 70.30 67.29 70.30 0.0M
2025-09-10 68.65 68.65 68.65 68.65 0.0M
2025-09-09 69.09 69.09 68.76 68.76 0.0M
2025-09-08 69.37 69.59 69.37 69.59 0.0M
2025-09-05 67.79 67.79 67.79 67.79 0.0M
2025-09-04 67.51 67.53 67.51 67.53 0.0M
2025-09-03 69.79 69.79 67.38 67.38 0.0M
2025-09-02 71.28 71.28 69.89 69.89 0.0M
2025-09-01 71.19 71.51 71.19 71.51 0.0M
2025-08-29 70.98 71.05 70.98 71.05 0.0M
2025-08-28 71.19 71.49 71.19 71.49 0.0M
2025-08-27 72.96 72.96 72.14 72.14 0.0M
2025-08-26 73.68 73.87 73.68 73.87 0.0M
2025-08-25 74.17 74.98 74.17 74.98 0.0M
2025-08-22 70.01 75.08 70.01 75.08 0.0M
2025-08-21 67.86 70.32 67.86 70.32 0.0M
2025-08-20 68.07 68.07 67.59 67.59 0.0M
2025-08-19 68.12 68.73 68.12 68.73 0.0M
2025-08-18 66.28 66.85 66.28 66.85 0.0M
2025-08-15 65.72 65.72 65.61 65.61 0.0M
2025-08-14 68.34 68.34 67.49 67.49 0.0M
2025-08-13 64.36 68.07 64.36 68.07 0.0M
2025-08-12 61.33 64.64 61.33 64.64 0.0M
2025-08-11 62.07 62.07 61.84 61.84 0.0M
2025-08-08 62.43 64.37 62.43 62.54 0.0M
2025-08-07 61.37 64.35 61.37 63.03 0.0M
2025-08-06 62.83 62.83 61.92 61.92 0.0M
2025-08-05 63.31 63.31 63.19 63.19 0.0M
2025-08-04 64.99 66.59 63.30 63.30 0.0M
2025-08-01 67.70 67.70 67.70 67.70 0.0M
2025-07-31 69.55 69.55 68.43 68.43 0.0M
2025-07-30 79.60 79.60 79.60 79.60 0.0M
2025-07-29 78.81 80.16 78.81 80.16 0.0M
2025-07-28 77.91 79.29 77.91 79.29 0.0M
2025-07-25 76.88 78.00 76.29 78.00 0.0M
2025-07-24 77.19 77.27 77.19 77.27 0.0M
2025-07-23 77.78 78.26 77.45 77.45 0.0M
2025-07-22 77.48 77.58 77.48 77.58 0.0M
2025-07-21 77.35 78.08 77.10 78.08 0.0M
2025-07-18 77.03 77.03 77.03 77.03 0.0M
2025-07-17 74.57 74.57 74.57 74.57 0.0M
2025-07-16 74.33 74.72 74.33 74.72 0.0M
2025-07-15 73.37 75.95 73.37 75.32 0.0M
2025-07-14 73.81 73.81 73.61 73.61 0.0M
2025-07-11 74.40 74.88 74.40 74.88 0.0M
2025-07-10 73.14 74.93 73.14 74.93 0.0M
2025-07-09 73.42 73.42 73.42 73.42 0.0M
2025-07-08 70.11 73.92 70.11 73.92 0.0M
2025-07-07 71.98 71.98 70.62 70.62 0.0M
2025-07-04 72.11 72.11 71.55 71.55 0.0M
2025-07-03 72.58 73.38 72.58 73.38 0.0M
2025-07-02 69.40 72.57 69.40 72.57 0.0M
2025-07-01 67.54 69.66 67.54 69.66 0.0M
2025-06-30 69.81 69.81 69.81 69.81 0.0M
2025-06-27 70.94 70.94 69.72 69.72 0.0M
2025-06-26 69.79 70.96 69.79 70.96 0.0M
2025-06-25 69.68 69.68 69.68 69.68 0.0M
2025-06-24 65.45 70.00 65.45 70.00 0.0M
2025-06-23 64.85 64.85 64.85 64.85 0.0M
2025-06-20 65.37 65.37 64.98 64.98 0.0M
2025-06-19 65.55 65.55 64.76 64.76 0.0M
2025-06-18 65.93 65.93 65.93 65.93 0.0M
2025-06-17 66.72 66.72 66.61 66.61 0.0M
2025-06-16 64.69 66.89 64.69 66.89 0.0M
2025-06-13 67.18 67.49 64.94 64.94 0.0M
2025-06-12 67.13 68.10 67.13 68.10 0.0M
2025-06-11 68.72 68.72 67.57 67.57 0.0M
2025-06-10 67.96 69.52 67.96 69.52 0.0M
2025-06-09 63.11 69.06 63.11 69.06 0.0M
2025-06-06 62.15 63.44 62.15 63.44 0.0M
2025-06-05 62.68 62.90 62.68 62.90 0.0M
2025-06-04 62.52 63.36 62.52 63.36 0.0M
2025-06-03 59.03 62.68 59.03 62.68 0.0M
2025-06-02 59.35 59.35 59.35 59.35 0.0M
2025-05-30 63.15 63.15 60.19 60.19 0.0M
2025-05-29 64.91 64.91 62.82 62.82 0.0M
2025-05-28 65.46 65.46 64.19 64.19 0.0M
2025-05-27 64.22 65.00 64.22 65.00 0.0M
2025-05-26 63.41 63.41 63.41 63.41 0.0M
2025-05-23 63.77 63.77 63.53 63.53 0.0M
2025-05-22 63.27 65.11 63.27 65.11 0.0M
2025-05-21 66.21 66.21 63.32 63.32 0.0M
2025-05-20 66.09 67.19 66.09 67.19 0.0M
2025-05-19 68.41 68.41 66.69 66.69 0.0M
2025-05-16 69.20 69.84 69.20 69.84 0.0M
2025-05-15 72.04 72.04 70.10 70.10 0.0M
2025-05-14 73.69 73.69 73.69 73.69 0.0M
2025-05-13 73.05 74.19 73.05 74.19 0.0M
2025-05-12 68.88 73.02 68.88 73.02 0.0M
2025-05-09 68.07 69.38 68.01 68.01 0.0M
2025-05-08 69.33 69.33 68.89 68.89 0.0M
2025-05-07 72.68 72.68 67.84 67.84 0.0M
2025-05-06 72.86 73.43 72.86 73.43 0.0M
2025-05-05 72.44 73.86 72.44 73.86 0.0M
2025-05-02 69.24 73.21 69.24 73.21 0.0M
2025-04-30 67.94 69.39 67.94 69.39 0.0M
2025-04-29 69.43 69.46 69.43 69.46 0.0M
2025-04-28 69.84 69.84 69.31 69.31 0.0M
2025-04-25 70.11 70.44 70.11 70.44 0.0M
2025-04-24 63.00 63.00 63.00 63.00 0.0M
2025-04-23 61.49 63.66 61.49 63.66 0.0M
2025-04-22 57.83 59.57 57.83 59.57 0.0M
2025-04-17 59.42 59.92 59.42 59.92 0.0M
2025-04-16 61.21 61.21 58.96 58.96 0.0M
2025-04-15 63.31 63.51 63.31 63.51 0.0M
2025-04-14 61.50 64.17 61.50 64.17 0.0M
2025-04-11 61.43 61.43 61.09 61.09 0.0M
2025-04-10 70.17 70.17 70.17 70.17 0.0M
2025-04-09 55.65 55.65 55.65 55.65 0.0M
2025-04-08 61.68 61.68 61.68 61.68 0.0M
2025-04-07 55.54 60.28 55.54 60.28 0.0M
2025-04-04 64.13 64.13 60.01 60.01 0.0M
2025-04-03 74.73 74.73 74.73 74.73 0.0M
2025-04-02 78.81 79.01 78.81 79.01 0.0M
2025-04-01 80.19 80.19 79.41 79.41 0.0M
2025-03-31 80.37 80.64 80.37 80.64 0.0M
2025-03-28 84.03 84.03 80.31 80.31 0.0M
2025-03-27 84.33 85.35 84.33 85.35 0.0M
2025-03-26 86.06 86.06 85.67 85.67 0.0M
2025-03-25 89.60 89.60 87.02 87.02 0.0M
2025-03-24 88.93 88.93 88.93 88.93 0.0M
2025-03-21 89.63 89.63 88.76 88.76 0.0M
2025-03-20 91.12 91.12 90.98 90.98 0.0M
2025-03-19 90.35 91.71 90.35 91.71 0.0M
2025-03-18 90.31 91.18 90.31 91.18 0.0M
2025-03-17 88.58 88.58 88.58 88.58 0.0M
2025-03-14 86.12 90.11 86.12 90.11 0.0M
2025-03-13 85.82 86.69 85.82 86.69 0.0M
2025-03-12 85.32 87.25 85.32 87.25 0.0M
2025-03-11 88.40 88.40 85.68 85.68 0.0M
2025-03-10 93.52 93.52 88.39 88.39 0.0M
2025-03-07 92.46 94.03 92.46 94.03 0.0M
2025-03-06 92.60 92.60 92.42 92.42 0.0M
2025-03-05 92.25 94.05 91.99 94.05 0.0M
2025-03-04 91.96 91.96 90.34 90.34 0.0M
2025-03-03 96.54 96.54 91.78 91.78 0.0M
2025-02-28 99.46 99.46 96.08 96.08 0.0M
2025-02-27 98.22 98.22 94.58 94.58 0.0M
2025-02-26 96.06 98.38 96.06 98.38 0.0M
2025-02-25 96.60 96.60 96.21 96.21 0.0M
2025-02-24 98.37 98.47 98.24 98.24 0.0M
2025-02-21 101.24 101.24 101.24 101.24 0.0M
2025-02-20 102.04 102.04 102.04 102.04 0.0M
2025-02-19 101.90 103.56 101.90 103.56 0.0M
2025-02-18 101.80 101.80 101.80 101.80 0.0M
2025-02-17 101.44 101.44 101.10 101.10 0.0M
2025-02-14 103.04 103.04 101.64 101.64 0.0M
2025-02-13 102.52 103.72 102.52 103.72 0.0M
2025-02-12 101.00 103.26 101.00 103.26 0.0M
2025-02-11 102.16 102.16 102.14 102.14 0.0M
2025-02-10 103.02 103.02 103.02 103.02 0.0M
2025-02-07 104.18 104.18 103.32 103.32 0.0M
2025-02-06 99.09 99.09 99.09 99.09 0.0M
2025-02-05 93.70 99.51 93.70 99.51 0.0M
2025-02-04 95.24 97.01 95.24 97.01 0.0M
2025-02-03 96.68 96.68 96.18 96.18 0.0M
2025-01-31 97.46 98.08 97.46 98.08 0.0M
2025-01-30 93.73 93.73 93.73 93.73 0.0M
2025-01-29 92.76 93.84 92.76 93.84 0.0M
2025-01-28 93.73 93.73 93.39 93.39 0.0M
2025-01-27 95.52 95.52 95.52 95.52 0.0M
2025-01-24 99.74 99.74 99.19 99.19 0.0M
2025-01-23 101.64 101.64 100.72 101.06 0.0M
2025-01-22 102.16 103.00 102.16 103.00 0.0M
2025-01-21 101.62 102.62 101.62 102.62 0.0M
2025-01-20 102.20 102.20 102.20 102.20 0.0M
2025-01-17 99.38 103.50 99.38 103.50 0.0M
2025-01-16 98.60 102.52 98.60 102.52 0.0M
2025-01-15 95.51 98.64 95.51 98.64 0.0M
2025-01-14 95.27 95.89 95.27 95.89 0.0M
2025-01-13 95.15 95.15 95.15 95.15 0.0M
2025-01-10 95.53 96.54 95.53 96.54 0.0M
2025-01-09 95.40 95.40 95.30 95.30 0.0M
2025-01-08 97.44 97.44 96.20 96.20 0.0M
2025-01-07 97.26 97.26 97.26 97.26 0.0M
2025-01-06 96.65 96.65 96.65 96.65 0.0M
2025-01-03 93.93 96.08 93.93 96.08 0.0M
2025-01-02 95.10 95.10 94.40 94.40 0.0M