Entegris

ENTG
🏛️ Deutschland →
80.85
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
2023-12-29 108.30 108.30 108.30 108.30 0.0M
2023-12-28 110.70 111.30 110.70 111.30 0.0M
2023-12-27 111.10 111.10 108.90 109.50 0.0M
2023-12-22 109.30 109.30 109.30 109.30 0.0M
2023-12-21 105.10 105.20 105.10 105.20 0.0M
2023-12-20 108.00 108.50 108.00 108.50 0.0M
2023-12-19 107.70 107.70 107.70 107.70 0.0M
2023-12-15 109.70 110.20 109.70 110.20 0.0M
2023-12-14 105.90 107.50 105.90 107.50 0.0M
2023-12-13 102.20 103.20 102.20 103.20 0.0M
2023-12-12 101.10 102.00 101.10 102.00 0.0M
2023-12-11 101.50 102.00 101.50 102.00 0.0M
2023-12-08 99.95 99.95 99.95 99.95 0.0M
2023-12-05 97.20 97.55 97.20 97.55 0.0M
2023-12-04 98.10 98.40 98.10 98.40 0.0M
2023-12-01 98.80 98.80 98.80 98.80 0.0M
2023-11-29 97.40 97.40 97.40 97.40 0.0M
2023-11-23 95.55 95.55 93.70 93.70 0.0M
2023-11-22 95.25 95.25 95.25 95.25 0.0M
2023-11-21 94.40 94.40 94.40 94.40 0.0M
2023-11-20 92.00 95.10 92.00 95.10 0.0M
2023-11-17 93.80 93.80 93.80 93.80 0.0M
2023-11-16 93.70 93.70 93.60 93.60 0.0M
2023-11-15 93.65 93.65 93.65 93.65 0.0M
2023-11-14 90.75 92.75 90.75 92.75 0.0M
2023-11-13 88.20 88.20 88.00 88.00 0.0M
2023-11-10 89.25 89.25 89.25 89.25 0.0M
2023-11-09 86.85 86.90 86.85 86.90 0.0M
2023-11-03 83.95 83.95 83.95 83.95 0.0M
2023-11-02 83.40 83.40 79.80 79.80 0.0M
2023-10-31 83.15 83.15 83.15 83.15 0.0M
2023-10-26 80.20 83.70 80.20 83.70 0.0M
2023-10-24 85.65 85.65 85.65 85.65 0.0M
2023-10-23 86.50 86.50 86.50 86.50 0.0M
2023-10-18 89.70 89.70 89.70 89.70 0.0M
2023-10-17 91.50 91.50 91.50 91.50 0.0M
2023-10-16 91.70 91.70 91.00 91.00 0.0M
2023-10-12 91.25 93.95 91.25 93.95 0.0M
2023-10-03 86.75 86.75 86.75 86.75 0.0M
2023-10-02 88.65 88.65 88.65 88.65 0.0M
2023-09-29 88.40 88.40 88.40 88.40 0.0M
2023-09-28 84.25 84.25 84.25 84.25 0.0M
2023-09-27 84.95 84.95 84.95 84.95 0.0M
2023-09-26 84.35 84.35 84.35 84.35 0.0M
2023-09-25 86.75 86.75 85.00 86.20 0.0M
2023-09-22 85.40 85.40 85.40 85.40 0.0M
2023-09-21 83.95 84.00 83.95 84.00 0.0M
2023-09-19 85.90 85.90 85.90 85.90 0.0M
2023-09-18 87.15 87.15 86.55 86.55 0.0M
2023-09-15 88.05 89.65 85.60 86.05 0.0M
2023-09-14 89.35 89.35 88.60 88.65 0.0M
2023-09-12 88.50 88.50 88.35 88.40 0.0M
2023-09-11 89.10 89.10 87.85 88.30 0.0M
2023-09-08 89.60 89.60 89.00 89.60 0.0M
2023-09-07 89.55 89.55 89.55 89.55 0.0M
2023-09-06 92.20 92.20 92.20 92.20 0.0M
2023-09-05 94.25 94.25 94.10 94.10 0.0M
2023-09-04 94.20 94.20 93.50 93.50 0.0M
2023-09-01 94.15 94.15 94.15 94.15 0.0M
2023-08-31 93.00 93.00 93.00 93.00 0.0M
2023-08-30 91.50 92.30 90.50 91.75 0.0M
2023-08-29 88.85 92.70 88.85 92.20 0.0M
2023-08-28 86.50 90.25 86.50 89.40 0.0M
2023-08-25 88.40 89.35 87.20 89.05 0.0M
2023-08-23 91.35 91.35 90.50 91.10 0.0M
2023-08-22 90.90 90.90 90.90 90.90 0.0M
2023-08-18 86.90 86.90 86.90 86.90 0.0M
2023-08-17 86.00 86.05 86.00 86.05 0.0M
2023-08-16 87.30 87.30 86.30 86.75 0.0M
2023-08-15 90.80 90.80 87.90 87.90 0.0M
2023-08-14 86.95 86.95 86.95 86.95 0.0M
2023-08-11 89.45 89.45 87.65 87.65 0.0M
2023-08-10 90.55 90.55 90.55 90.55 0.0M
2023-08-07 93.35 93.35 92.90 92.90 0.0M
2023-08-04 92.10 92.10 91.20 91.35 0.0M
2023-08-03 92.50 92.50 92.50 92.50 0.0M
2023-08-02 96.25 96.25 92.70 96.25 0.0M
2023-08-01 97.55 97.55 97.55 97.55 0.0M
2023-07-31 97.40 99.50 97.40 99.50 0.0M
2023-07-28 97.05 99.20 97.05 98.95 0.0M
2023-07-27 93.85 98.10 93.85 98.10 0.0M
2023-07-25 96.15 96.20 95.05 95.05 0.0M
2023-07-24 95.35 95.35 93.65 93.65 0.0M
2023-07-21 92.10 92.10 92.10 92.10 0.0M
2023-07-19 96.80 96.80 96.80 96.80 0.0M
2023-07-18 98.05 98.05 98.05 98.05 0.0M
2023-07-17 97.00 99.55 97.00 99.00 0.0M
2023-07-14 101.00 101.00 95.70 96.00 0.0M
2023-07-13 98.90 99.70 98.90 99.70 0.0M
2023-07-12 98.00 98.00 96.10 96.10 0.0M
2023-07-11 98.05 98.05 98.05 98.05 0.0M
2023-07-10 96.95 96.95 96.85 96.85 0.0M
2023-07-07 98.55 98.55 97.95 98.35 0.0M
2023-07-06 99.25 100.10 95.70 97.55 0.0M
2023-07-05 102.80 102.80 98.85 99.45 0.0M
2023-07-04 103.90 103.90 102.80 103.00 0.0M
2023-07-03 102.30 104.70 100.20 104.40 0.0M
2023-06-30 101.30 102.60 101.00 101.90 0.0M
2023-06-29 97.80 97.80 97.80 97.80 0.0M
2023-06-26 97.20 97.20 96.60 96.60 0.0M
2023-06-23 97.45 97.45 97.45 97.45 0.0M
2023-06-22 94.70 94.70 94.70 94.70 0.0M
2023-06-19 98.30 98.30 98.30 98.30 0.0M
2023-06-15 103.00 103.00 103.00 103.00 0.0M
2023-06-14 104.40 104.40 104.40 104.40 0.0M
2023-06-13 102.90 104.70 102.90 104.70 0.0M
2023-06-12 101.90 104.40 101.90 104.40 0.0M
2023-06-08 100.20 100.20 100.20 100.20 0.0M
2023-06-07 101.40 101.50 101.40 101.50 0.0M
2023-06-06 100.80 100.80 100.80 100.80 0.0M
2023-06-01 99.35 99.35 99.35 99.35 0.0M
2023-05-31 100.20 100.20 100.20 100.20 0.0M
2023-05-30 100.30 102.00 100.10 100.10 0.0M
2023-05-29 101.40 101.40 101.40 101.40 0.0M
2023-05-25 88.30 93.00 88.30 93.00 0.0M
2023-05-24 88.30 88.30 86.80 86.80 0.0M
2023-05-23 90.45 90.45 90.45 90.45 0.0M
2023-05-22 88.70 89.85 88.70 89.85 0.0M
2023-05-17 86.05 86.05 86.05 86.05 0.0M
2023-05-16 85.80 85.80 85.80 85.80 0.0M
2023-05-15 84.40 84.40 84.40 84.40 0.0M
2023-05-12 85.80 85.80 83.15 83.15 0.0M
2023-05-11 82.50 85.55 82.50 85.55 0.0M
2023-05-10 71.35 71.35 71.35 71.35 0.0M
2023-05-08 71.90 71.90 71.90 71.90 0.0M
2023-05-02 67.85 67.85 67.85 67.85 0.0M
2023-04-27 65.20 66.20 65.20 66.20 0.0M
2023-04-26 63.00 63.00 63.00 63.00 0.0M
2023-04-25 63.70 63.70 63.50 63.50 0.0M
2023-04-24 67.00 67.00 67.00 67.00 0.0M
2023-04-19 65.40 65.40 65.40 65.40 0.0M
2023-04-17 65.15 65.35 65.15 65.35 0.0M
2023-04-14 65.00 65.00 65.00 65.00 0.0M
2023-04-13 65.25 65.25 65.25 65.25 0.0M
2023-04-12 67.10 67.10 67.00 67.00 0.0M
2023-04-11 70.00 70.00 70.00 70.00 0.0M
2023-04-06 68.15 68.15 68.15 68.15 0.0M
2023-04-05 68.50 69.10 68.50 69.10 0.0M
2023-04-04 71.35 71.50 70.00 70.00 0.0M
2023-03-31 75.10 75.10 75.10 75.10 0.0M
2023-03-16 77.00 79.61 77.00 79.61 0.0M
2023-03-15 75.00 75.00 75.00 75.00 0.0M
2023-03-13 73.65 73.65 72.89 72.89 0.0M
2023-03-10 78.87 78.87 78.87 78.87 0.0M
2023-03-09 80.72 80.72 80.72 80.72 0.0M
2023-03-08 80.55 80.55 80.55 80.55 0.0M
2023-03-07 79.23 79.23 79.23 79.23 0.0M
2023-03-06 82.14 82.15 82.00 82.00 0.0M
2023-03-03 81.45 81.45 81.45 81.45 0.0M
2023-03-02 78.15 78.15 78.15 78.15 0.0M
2023-02-28 79.76 82.05 79.76 82.05 0.0M
2023-02-21 78.65 78.65 78.00 78.31 0.0M
2023-02-20 80.75 80.75 80.60 80.60 0.0M
2023-02-17 80.52 80.52 80.52 80.52 0.0M
2023-02-14 75.04 76.52 75.04 76.00 0.0M
2023-02-13 78.00 78.00 78.00 78.00 0.0M
2023-02-09 77.54 79.34 77.54 79.34 0.0M
2023-02-07 77.37 77.37 76.07 76.07 0.0M
2023-02-03 80.20 81.13 79.20 80.02 0.0M
2023-02-02 79.85 79.85 79.85 79.85 0.0M
2023-02-01 74.58 74.58 74.58 74.58 0.0M
2023-01-30 72.14 72.14 72.14 72.14 0.0M
2023-01-23 74.48 75.00 74.48 75.00 0.0M
2023-01-20 70.79 70.89 70.79 70.89 0.0M
2023-01-18 74.35 74.35 74.35 74.35 0.0M
2023-01-16 72.79 72.79 72.79 72.79 0.0M
2023-01-13 72.66 72.66 72.66 72.66 0.0M
2023-01-10 69.75 69.75 69.75 69.75 0.0M
2023-01-09 66.64 66.64 66.18 66.18 0.0M
2023-01-06 62.85 63.57 61.80 63.57 0.0M
2023-01-05 63.00 63.00 63.00 63.00 0.0M