Jetzt handeln
ENTEGRIS INC. DL-,01
ISIN: US29362U1043 | WKN: 938201
95,3600 €
+1,2800 +1,36 %
21.12. 13:00
Status: closed
Geld
94,4000 €
Stück: 79
Brief
96,3200 €
Stück: 79
Zeit | Kurs | Volumen | |
---|---|---|---|
08.11. 11:08:12.442 | 99,36 € | 70 | |
05.11. 11:45:42.497 | 93,87 € | 30 | |
16.10. 21:45:41.045 | 93,68 € | 4 | |
16.10. 15:00:22.728 | 93,98 € | 81 | |
15.10. 17:29:41.815 | 96,90 € | 12 | |
10.10. 11:58:40.352 | 99,41 € | 36 | |
09.08. 08:57:04.202 | 98,57 € | 50 | |
06.08. 21:53:36.388 | 94,27 € | 7 | |
31.07. 12:57:17.645 | 108,00 € | 52 | |
31.07. 12:24:50.798 | 107,98 € | 45 | |
31.07. 12:02:59.552 | 114,04 € | 67 | |
11.07. 21:07:19.343 | 130,46 € | 5 | |
11.07. 15:23:30.328 | 132,68 € | 25 | |
26.06. 22:20:03.012 | 123,68 € | 3 | |
30.05. 10:13:08.977 | 117,46 € | 17 | |
20.05. 21:13:14.175 | 121,60 € | 4 | |
02.05. 12:50:41.543 | 121,00 € | 9 | |
22.04. 16:10:57.858 | 114,90 € | 13 | |
22.04. 09:39:59.818 | 113,98 € | 25 | |
18.04. 20:19:08.382 | 119,04 € | 690 | |
25.03. 18:09:18.094 | 130,70 € | 16 | |
17.03. 17:32:59.848 | 122,90 € | 2 | |
13.03. 09:05:28.081 | 128,10 € | 50 | |
19.02. 09:42:59.023 | 125,90 € | 7 | |
15.02. 13:20:23.398 | 122,90 € | 60 | |
12.02. 17:07:22.397 | 119,40 € | 13 | |
17.01. 10:34:19.201 | 102,10 € | 6 | |
10.01. 08:50:42.484 | 104,00 € | 7 | |
04.01. 16:40:40.864 | 100,20 € | 85 | |
03.01. 22:00:11.494 | 99,95 € | 20 | |
15.12. 12:53:52.182 | 108,10 € | 18 | |
27.11. 09:22:54.623 | 93,35 € | 1 | |
26.10. 18:00:36.876 | 83,10 € | 35 | |
20.10. 21:54:55.917 | 85,30 € | 21 | |
12.09. 21:30:05.193 | 87,75 € | 20 | |
31.08. 17:18:15.527 | 93,35 € | 60 | |
30.08. 17:55:59.058 | 91,90 € | 44 | |
30.08. 15:50:11.415 | 90,90 € | 100 | |
30.08. 11:08:43.298 | 91,20 € | 50 | |
29.08. 17:03:56.151 | 91,60 € | 15 | |
28.08. 19:07:36.428 | 89,60 € | 100 | |
28.08. 18:23:09.171 | 88,60 € | 10 | |
28.08. 17:06:56.508 | 89,25 € | 5 | |
28.08. 16:32:01.212 | 89,80 € | 100 | |
28.08. 16:04:43.286 | 89,65 € | 100 | |
28.08. 15:43:01.105 | 89,80 € | 49 | |
28.08. 13:52:32.466 | 88,45 € | 82 | |
28.08. 12:19:28.753 | 88,00 € | 5 | |
28.08. 12:07:45.944 | 88,00 € | 75 | |
28.08. 11:48:59.463 | 88,00 € | 80 | |
28.08. 11:17:13.505 | 88,00 € | 9 | |
28.08. 08:50:49.940 | 88,05 € | 40 | |
28.08. 08:02:53.874 | 87,50 € | 84 | |
25.08. 19:51:46.683 | 88,35 € | 100 | |
25.08. 19:39:33.165 | 88,05 € | 58 | |
25.08. 19:26:04.747 | 88,05 € | 100 | |
25.08. 19:09:13.914 | 88,35 € | 8 | |
25.08. 18:26:10.562 | 87,75 € | 470 | |
25.08. 18:24:47.924 | 88,00 € | 15 | |
25.08. 18:06:27.976 | 87,55 € | 55 | |
25.08. 18:04:40.725 | 87,60 € | 94 | |
25.08. 17:41:42.662 | 87,80 € | 20 | |
25.08. 17:41:11.459 | 87,85 € | 20 | |
25.08. 17:38:52.941 | 87,80 € | 22 | |
25.08. 17:35:36.618 | 87,65 € | 20 | |
25.08. 17:24:30.227 | 87,55 € | 50 | |
25.08. 16:38:03.511 | 87,85 € | 200 | |
25.08. 16:21:44.554 | 88,20 € | 85 | |
25.08. 16:10:58.738 | 87,90 € | 100 | |
25.08. 15:59:11.525 | 88,10 € | 100 | |
25.08. 15:59:03.946 | 88,05 € | 110 | |
25.08. 15:54:25.048 | 88,15 € | 100 | |
25.08. 15:50:00.818 | 88,15 € | 81 | |
25.08. 15:46:40.691 | 88,10 € | 12 | |
25.08. 15:42:04.230 | 88,35 € | 100 | |
25.08. 15:39:46.426 | 88,50 € | 33 | |
25.08. 15:36:28.797 | 88,45 € | 15 | |
24.08. 09:42:56.119 | 93,30 € | 21 | |
23.08. 12:07:09.641 | 89,60 € | 5 | |
22.08. 15:26:07.606 | 92,25 € | 12 | |
18.08. 13:37:54.128 | 85,00 € | 68 | |
16.08. 21:11:42.830 | 86,45 € | 10 | |
14.08. 08:33:42.535 | 87,05 € | 102 | |
07.08. 10:30:55.118 | 91,65 € | 14 | |
03.08. 09:53:23.245 | 93,35 € | 6 | |
02.08. 14:30:31.320 | 94,90 € | 29 | |
26.07. 21:43:51.863 | 94,60 € | 68 | |
20.07. 11:36:08.982 | 96,90 € | 100 | |
14.07. 16:24:28.416 | 98,85 € | 3 | |
11.07. 14:40:10.632 | 99,60 € | 30 | |
06.07. 21:39:44.858 | 97,05 € | 30 | |
06.07. 19:07:02.367 | 96,90 € | 21 | |
05.07. 19:31:00.674 | 99,15 € | 8 | |
05.07. 16:00:03.135 | 99,80 € | 35 | |
05.07. 10:12:45.376 | 102,00 € | 44 | |
05.07. 10:11:43.325 | 102,90 € | 100 | |
04.07. 20:43:11.986 | 103,30 € | 16 | |
04.07. 19:43:56.030 | 103,40 € | 77 | |
04.07. 12:15:26.105 | 103,70 € | 49 | |
03.07. 18:36:52.576 | 100,50 € | 100 | |
03.07. 18:10:10.706 | 100,30 € | 10 | |
03.07. 17:42:11.494 | 99,95 € | 10 | |
03.07. 17:39:58.946 | 100,10 € | 259 | |
03.07. 17:24:20.962 | 100,20 € | 40 | |
03.07. 16:57:19.906 | 100,70 € | 50 | |
03.07. 16:33:32.658 | 101,00 € | 8 | |
03.07. 15:50:48.742 | 101,30 € | 20 | |
03.07. 14:43:56.831 | 104,80 € | 100 | |
03.07. 13:43:39.346 | 103,70 € | 18 | |
03.07. 10:16:09.497 | 102,70 € | 13 | |
03.07. 10:15:54.891 | 102,70 € | 260 | |
03.07. 09:58:45.868 | 102,70 € | 29 | |
03.07. 09:14:57.283 | 102,30 € | 33 | |
30.06. 22:00:56.267 | 102,50 € | 33 | |
30.06. 21:25:29.451 | 102,20 € | 18 | |
30.06. 20:09:11.369 | 102,30 € | 470 | |
30.06. 19:27:37.072 | 102,10 € | 48 | |
30.06. 18:45:53.894 | 102,00 € | 50 | |
30.06. 17:07:38.603 | 101,70 € | 10 | |
30.06. 16:21:08.375 | 101,60 € | 34 | |
30.06. 16:18:14.945 | 101,80 € | 100 | |
30.06. 16:06:04.527 | 102,20 € | 100 | |
30.06. 16:00:06.849 | 101,80 € | 12 | |
30.06. 15:51:30.213 | 101,80 € | 34 | |
30.06. 15:47:35.602 | 101,60 € | 50 | |
30.06. 15:37:25.500 | 101,00 € | 9 | |
30.06. 15:36:34.526 | 100,90 € | 20 | |
27.06. 21:40:18.086 | 99,70 € | 30 | |
27.06. 16:03:06.108 | 95,55 € | 2 | |
15.06. 18:41:02.308 | 100,60 € | 48 | |
12.06. 15:17:23.792 | 101,20 € | 25 | |
04.06. 17:39:21.442 | 101,40 € | 2 | |
02.06. 16:07:51.843 | 99,70 € | 62 | |
01.06. 21:42:11.504 | 102,30 € | 20 | |
01.06. 14:16:46.763 | 97,55 € | 9 | |
26.05. 18:02:28.916 | 98,90 € | 11 | |
26.05. 16:01:22.203 | 96,05 € | 2 | |
26.05. 09:09:08.316 | 92,05 € | 80 | |
24.05. 21:03:00.485 | 87,30 € | 2 | |
18.05. 21:00:57.179 | 91,10 € | 2 | |
18.05. 16:03:07.663 | 88,00 € | 2 | |
17.05. 16:11:49.315 | 85,60 € | 3 | |
13.05. 11:01:41.667 | 81,05 € | 2 | |
12.05. 16:02:51.658 | 85,05 € | 3 | |
12.05. 10:38:19.625 | 86,35 € | 19 | |
11.05. 21:05:17.080 | 85,40 € | 2 | |
11.05. 16:02:58.123 | 85,25 € | 2 | |
11.05. 15:40:52.666 | 85,20 € | 100 | |
11.05. 15:36:01.848 | 83,90 € | 10 | |
11.05. 15:02:47.323 | 76,65 € | 110 | |
11.05. 14:30:19.626 | 75,80 € | 50 | |
11.05. 14:14:31.545 | 73,60 € | 30 | |
08.05. 09:25:28.803 | 70,65 € | 13 | |
28.03. 18:27:40.104 | 69,83 € | 75 | |
20.03. 10:49:40.837 | 75,33 € | 1 | |
09.03. 18:02:53.666 | 81,03 € | 40 | |
08.03. 20:21:19.488 | 80,80 € | 2 | |
07.03. 16:11:27.225 | 78,41 € | 10 | |
14.02. 12:00:16.145 | 78,04 € | 100 | |
02.02. 07:32:45.504 | 77,85 € | 50 | |
09.01. 21:00:26.826 | 68,47 € | 2 | |
06.01. 15:29:38.245 | 63,35 € | 30 | |
29.12. 17:37:33.228 | 61,40 € | 13 | |
22.12. 18:45:34.887 | 59,52 € | 200 | |
20.12. 16:53:05.968 | 60,70 € | 200 | |
19.12. 20:06:17.541 | 59,94 € | 200 | |
16.12. 16:01:48.770 | 64,12 € | 2 | |
15.12. 19:23:29.983 | 65,49 € | 17 | |
13.12. 13:18:40.106 | 69,96 € | 15 | |
01.12. 16:48:53.877 | 72,58 € | 48 | |
01.12. 08:16:18.019 | 73,23 € | 22 | |
30.11. 21:27:52.118 | 72,83 € | 600 | |
30.11. 15:38:12.686 | 69,77 € | 22 | |
21.11. 17:13:43.145 | 69,76 € | 20 | |
21.11. 11:38:13.622 | 70,72 € | 5 | |
17.11. 12:52:56.367 | 69,17 € | 12 | |
10.11. 22:44:33.178 | 73,12 € | 45 | |
10.11. 15:38:00.194 | 69,54 € | 102 | |
09.11. 11:12:35.744 | 66,89 € | 15 | |
07.11. 18:20:55.015 | 64,65 € | 7 | |
04.11. 16:13:41.841 | 63,39 € | 9 | |
04.11. 16:02:03.337 | 63,61 € | 3 | |
02.11. 21:12:06.510 | 63,99 € | 3 | |
02.11. 21:01:04.023 | 64,55 € | 20 | |
02.11. 11:05:59.533 | 78,60 € | 100 | |
28.10. 17:09:55.248 | 81,00 € | 35 | |
27.10. 14:06:22.626 | 81,17 € | 10 | |
21.10. 09:40:24.178 | 76,87 € | 25 | |
11.10. 15:31:08.662 | 81,32 € | 96 | |
11.10. 15:24:22.077 | 84,26 € | 50 | |
11.10. 14:04:47.607 | 83,35 € | 50 | |
03.10. 21:02:37.138 | 88,74 € | 4 | |
30.09. 18:08:07.504 | 85,52 € | 22 | |
23.09. 16:02:22.360 | 87,30 € | 4 | |
08.09. 16:08:32.882 | 97,45 € | 6 | |
08.09. 16:08:11.559 | 97,46 € | 6 | |
22.08. 09:35:55.937 | 100,98 € | 80 | |
18.08. 13:38:40.660 | 100,66 € | 45 | |
16.08. 16:21:23.049 | 103,50 € | 100 | |
11.08. 19:11:06.222 | 99,85 € | 2 | |
10.08. 15:50:11.512 | 96,88 € | 150 | |
09.08. 16:12:03.768 | 94,44 € | 14 | |
03.08. 16:30:46.255 | 102,10 € | 14 | |
03.08. 14:35:41.468 | 102,44 € | 6 | |
02.08. 14:47:21.188 | 105,44 € | 75 | |
29.07. 17:18:42.736 | 106,34 € | 1 | |
21.07. 15:26:52.078 | 99,54 € | 10 | |
14.07. 08:23:17.025 | 91,59 € | 25 | |
08.07. 19:06:27.592 | 88,65 € | 360 | |
05.07. 19:21:13.826 | 86,66 € | 17 | |
05.07. 08:10:29.062 | 84,08 € | 102 | |
28.06. 20:35:46.974 | 98,88 € | 2 | |
27.06. 16:14:32.462 | 96,46 € | 22 | |
27.06. 08:09:11.264 | 97,35 € | 50 | |
16.06. 15:37:02.420 | 91,75 € | 7 | |
14.06. 21:52:13.173 | 95,24 € | 3 | |
08.06. 19:37:17.599 | 103,94 € | 5 | |
07.06. 14:15:05.820 | 101,40 € | 6 | |
25.05. 21:32:28.101 | 96,53 € | 64 | |
10.05. 21:41:30.335 | 101,16 € | 15 | |
09.05. 21:02:10.480 | 100,90 € | 2 | |
09.05. 17:41:09.623 | 100,90 € | 50 | |
05.05. 16:01:35.750 | 111,30 € | 2 | |
03.05. 12:31:13.753 | 110,58 € | 20 | |
25.04. 13:46:03.348 | 102,92 € | 4 | |
22.04. 14:42:35.829 | 105,46 € | 3 | |
20.04. 18:55:53.200 | 110,80 € | 4 | |
20.04. 18:55:27.707 | 110,80 € | 4 | |
14.04. 18:18:56.055 | 100,96 € | 37 | |
14.04. 16:31:58.954 | 102,78 € | 16 | |
14.04. 16:30:54.904 | 103,44 € | 50 | |
14.04. 15:40:24.601 | 104,12 € | 20 | |
11.04. 15:44:39.413 | 99,66 € | 80 | |
08.04. 22:05:40.620 | 101,44 € | 5 | |
07.04. 19:54:09.281 | 104,50 € | 18 | |
07.04. 15:48:47.517 | 103,34 € | 100 | |
06.04. 18:41:12.425 | 103,50 € | 6 | |
04.04. 14:42:09.946 | 112,64 € | 18 | |
30.03. 21:37:40.592 | 122,00 € | 16 | |
30.03. 13:03:48.420 | 128,00 € | 70 | |
30.03. 10:59:46.753 | 128,00 € | 20 | |
29.03. 10:23:31.892 | 126,00 € | 10 | |
25.03. 17:09:31.087 | 123,00 € | 1 | |
17.03. 17:46:23.642 | 121,00 € | 7 | |
09.03. 14:14:26.441 | 111,00 € | 3 | |
08.03. 14:43:37.032 | 106,00 € | 3 | |
07.03. 07:38:18.766 | 104,00 € | 30 | |
04.03. 18:37:35.255 | 108,00 € | 10 | |
04.03. 08:08:31.813 | 112,00 € | 20 | |
02.03. 14:47:43.951 | 111,00 € | 6 | |
22.02. 17:03:47.271 | 113,00 € | 20 | |
16.02. 17:59:11.862 | 116,00 € | 11 | |
15.02. 11:56:39.084 | 112,00 € | 8 | |
11.02. 15:23:50.522 | 115,00 € | 25 | |
10.02. 18:27:43.256 | 118,00 € | 107 | |
10.02. 16:20:07.144 | 117,00 € | 150 | |
10.02. 10:38:52.392 | 116,00 € | 44 | |
09.02. 14:21:28.443 | 115,00 € | 18 | |
09.02. 11:30:36.403 | 115,00 € | 44 | |
09.02. 09:54:17.085 | 115,00 € | 35 | |
04.02. 09:59:42.340 | 110,00 € | 10 | |
03.02. 21:48:44.174 | 110,00 € | 10 | |
03.02. 15:58:44.937 | 112,00 € | 30 | |
03.02. 14:29:17.911 | 115,00 € | 5 | |
03.02. 10:25:51.030 | 118,00 € | 37 | |
02.02. 18:12:24.574 | 117,00 € | 50 | |
02.02. 16:02:18.192 | 116,00 € | 43 | |
01.02. 22:22:40.456 | 113,00 € | 10 | |
01.02. 21:50:44.310 | 113,00 € | 117 | |
01.02. 15:32:48.454 | 112,00 € | 80 | |
01.02. 15:31:23.162 | 111,00 € | 93 | |
01.02. 12:02:29.212 | 106,00 € | 25 | |
31.01. 17:02:57.026 | 103,00 € | 10 | |
31.01. 15:32:48.767 | 99,00 € | 80 | |
31.01. 15:01:07.882 | 97,50 € | 25 | |
31.01. 07:32:20.694 | 99,50 € | 12 | |
27.01. 20:44:55.458 | 100,00 € | 5 | |
27.01. 19:22:18.732 | 96,50 € | 8 | |
27.01. 17:25:52.931 | 98,50 € | 75 | |
24.01. 13:04:46.708 | 101,00 € | 17 | |
24.01. 09:38:51.317 | 105,00 € | 19 | |
21.01. 09:48:22.148 | 109,00 € | 40 | |
21.01. 09:44:44.137 | 109,00 € | 16 | |
20.01. 17:21:18.314 | 116,00 € | 10 | |
19.01. 11:57:24.044 | 113,00 € | 18 | |
19.01. 10:01:15.367 | 114,00 € | 20 | |
17.01. 14:32:40.767 | 119,00 € | 5 | |
17.01. 13:48:23.483 | 121,00 € | 2 | |
14.01. 13:10:07.685 | 114,00 € | 50 | |
14.01. 11:47:42.300 | 114,00 € | 2 | |
12.01. 15:08:15.732 | 119,00 € | 25 | |
10.01. 16:41:22.691 | 115,00 € | 9 | |
10.01. 09:44:55.509 | 116,00 € | 16 | |
05.01. 09:14:09.047 | 123,00 € | 14 | |
03.01. 16:43:20.560 | 123,00 € | 17 | |
03.01. 11:25:09.254 | 124,00 € | 100 | |
30.12. 13:49:23.753 | 123,00 € | 7 | |
29.12. 10:31:28.966 | 124,00 € | 25 | |
29.12. 10:06:56.633 | 124,00 € | 30 | |
28.12. 21:31:41.303 | 124,00 € | 61 | |
28.12. 16:40:06.870 | 125,00 € | 8 | |
28.12. 13:18:29.304 | 127,00 € | 16 | |
28.12. 10:06:46.482 | 127,00 € | 8 | |
27.12. 21:00:20.005 | 124,00 € | 15 | |
27.12. 16:24:24.664 | 121,00 € | 30 | |
27.12. 15:27:13.155 | 121,00 € | 17 | |
27.12. 15:05:17.573 | 121,00 € | 6 | |
27.12. 14:30:53.641 | 121,00 € | 75 | |
27.12. 09:59:40.062 | 121,00 € | 20 | |
27.12. 09:22:14.650 | 121,00 € | 5 | |
27.12. 07:33:18.944 | 121,00 € | 5 | |
23.12. 21:16:29.379 | 121,00 € | 10 | |
23.12. 11:00:12.749 | 119,00 € | 45 | |
23.12. 07:44:41.793 | 118,00 € | 5 | |
22.12. 19:33:15.443 | 117,00 € | 8 | |
17.12. 16:23:39.648 | 118,00 € | 10 | |
17.12. 16:15:49.619 | 118,00 € | 3 | |
15.12. 16:44:07.896 | 120,00 € | 30 | |
15.12. 12:22:32.581 | 127,00 € | 12 | |
15.12. 08:04:33.096 | 128,00 € | 47 | |
10.12. 15:07:18.035 | 132,00 € | 15 | |
08.12. 13:53:11.596 | 136,00 € | 15 | |
08.12. 12:33:48.993 | 136,00 € | 10 | |
03.12. 19:47:52.530 | 128,00 € | 19 | |
01.12. 11:09:38.448 | 130,00 € | 10 | |
29.11. 17:52:27.857 | 137,00 € | 25 | |
29.11. 17:41:06.503 | 137,00 € | 122 | |
29.11. 09:22:59.338 | 134,00 € | 4 | |
29.11. 09:22:39.408 | 134,00 € | 4 | |
26.11. 16:30:02.095 | 133,00 € | 30 | |
23.11. 19:09:04.860 | 133,00 € | 12 | |
18.11. 15:53:04.654 | 135,00 € | 10 | |
17.11. 11:51:03.320 | 138,00 € | 21 | |
15.11. 14:50:01.703 | 133,00 € | 25 | |
10.11. 21:02:08.514 | 125,00 € | 27 | |
08.11. 11:35:50.207 | 127,00 € | 15 | |
08.11. 08:06:36.037 | 124,00 € | 8 | |
04.11. 14:21:53.994 | 129,00 € | 100 | |
02.11. 16:53:46.650 | 123,00 € | 20 | |
01.11. 16:31:43.373 | 122,00 € | 2 | |
01.11. 12:41:53.439 | 122,00 € | 10 | |
01.11. 10:56:14.653 | 122,00 € | 25 | |
01.11. 08:51:44.806 | 122,00 € | 8 | |
29.10. 21:55:38.533 | 121,00 € | 20 | |
29.10. 18:04:48.770 | 121,00 € | 12 | |
29.10. 10:03:17.694 | 118,00 € | 10 | |
28.10. 16:35:08.338 | 117,00 € | 2 | |
27.10. 13:26:09.778 | 116,00 € | 92 | |
26.10. 15:13:12.386 | 111,00 € | 17 | |
26.10. 12:04:44.445 | 117,00 € | 70 | |
25.10. 09:39:20.366 | 118,00 € | 32 | |
20.10. 18:08:33.983 | 112,00 € | 18 | |
19.10. 11:38:17.050 | 111,00 € | 6 | |
18.10. 15:07:41.305 | 111,00 € | 36 | |
14.10. 13:18:21.539 | 105,00 € | 12 | |
13.10. 21:37:22.155 | 104,00 € | 49 | |
07.10. 16:18:21.613 | 106,00 € | 10 | |
07.10. 15:40:12.208 | 106,00 € | 25 | |
07.10. 15:35:40.533 | 107,00 € | 122 | |
04.10. 15:20:06.457 | 108,00 € | 19 | |
04.10. 09:36:20.384 | 110,00 € | 45 | |
29.09. 14:15:50.749 | 106,00 € | 20 | |
24.09. 09:37:55.701 | 115,00 € | 5 | |
23.09. 09:55:36.183 | 115,00 € | 10 | |
22.09. 21:49:11.647 | 115,00 € | 26 | |
22.09. 11:13:27.622 | 113,00 € | 17 | |
22.09. 09:54:58.298 | 113,00 € | 10 | |
22.09. 09:43:09.657 | 112,00 € | 4 | |
20.09. 14:39:29.284 | 112,00 € | 24 | |
20.09. 14:29:11.421 | 113,00 € | 38 | |
17.09. 11:15:21.416 | 113,00 € | 11 | |
16.09. 11:49:40.240 | 112,00 € | 2 | |
16.09. 09:10:28.590 | 112,00 € | 27 | |
15.09. 20:28:34.248 | 111,00 € | 25 | |
14.09. 21:01:26.585 | 108,00 € | 150 | |
07.09. 12:49:45.961 | 100,00 € | 50 | |
07.09. 12:48:04.617 | 99,50 € | 50 | |
06.09. 14:15:06.018 | 100,00 € | 29 | |
02.09. 16:29:19.357 | 101,00 € | 50 | |
21.08. 11:57:31.673 | 95,50 € | 58 | |
19.08. 18:54:42.099 | 96,00 € | 195 | |
10.08. 18:27:14.428 | 103,00 € | 25 | |
09.08. 15:34:25.588 | 104,00 € | 12 | |
09.08. 15:34:25.565 | 104,00 € | 10 | |
09.08. 11:51:08.886 | 107,00 € | 50 | |
09.08. 09:55:57.220 | 107,00 € | 24 | |
09.08. 09:53:27.120 | 107,00 € | 19 | |
09.08. 09:40:38.615 | 107,00 € | 14 | |
09.08. 08:50:19.704 | 107,00 € | 50 | |
04.08. 12:04:41.791 | 103,00 € | 1 | |
30.07. 16:04:11.357 | 102,00 € | 50 | |
28.07. 16:38:59.386 | 101,00 € | 20 | |
27.07. 16:54:18.909 | 97,00 € | 50 | |
22.07. 15:30:30.269 | 101,00 € | 10 | |
21.07. 15:32:23.579 | 100,00 € | 100 | |
02.07. 20:55:20.664 | 100,00 € | 9 | |
30.06. 21:30:47.444 | 104,00 € | 170 | |
30.06. 21:07:03.220 | 104,00 € | 11 | |
18.06. 22:53:44.736 | 98,00 € | 25 | |
14.06. 18:19:11.176 | 99,00 € | 19 | |
27.05. 15:49:37.226 | 93,00 € | 22 | |
25.05. 19:35:09.726 | 92,50 € | 200 | |
14.05. 17:44:26.834 | 89,00 € | 22 | |
14.05. 13:31:26.038 | 89,00 € | 15 | |
22.04. 15:56:38.028 | 92,50 € | 150 | |
21.04. 18:21:50.182 | 93,00 € | 170 | |
21.04. 16:54:56.490 | 92,50 € | 14 | |
14.04. 16:35:37.799 | 99,50 € | 200 | |
13.04. 22:01:01.525 | 96,00 € | 30 | |
12.04. 15:29:10.288 | 104,00 € | 5 | |
08.04. 21:23:57.462 | 101,00 € | 20 | |
08.04. 15:30:05.316 | 101,00 € | 140 | |
06.04. 17:10:04.862 | 102,00 € | 100 | |
06.04. 16:34:56.150 | 104,00 € | 6 | |
01.04. 22:01:01.898 | 96,50 € | 8 | |
01.04. 17:14:24.217 | 101,00 € | 5 | |
31.03. 15:35:37.480 | 95,00 € | 15 | |
30.03. 20:32:10.875 | 93,50 € | 30 | |
29.03. 18:33:32.159 | 90,00 € | 15 | |
29.03. 18:12:11.192 | 90,00 € | 13 | |
29.03. 17:56:29.215 | 91,50 € | 5 | |
29.03. 16:23:36.720 | 91,50 € | 13 | |
26.03. 14:44:33.300 | 89,00 € | 100 | |
18.03. 15:46:23.929 | 88,00 € | 8 | |
01.03. 16:17:52.499 | 89,50 € | 45 | |
26.02. 15:40:42.154 | 87,00 € | 200 | |
22.02. 19:55:16.707 | 87,50 € | 5 | |
22.02. 15:57:22.547 | 87,00 € | 50 | |
19.02. 19:05:58.765 | 86,50 € | 28 | |
17.02. 21:36:42.124 | 86,00 € | 7 | |
17.02. 16:29:28.246 | 85,50 € | 7 | |
17.02. 15:59:43.368 | 88,00 € | 101 | |
15.02. 17:59:21.519 | 86,00 € | 18 | |
15.02. 16:17:20.086 | 86,00 € | 4 | |
15.02. 11:53:12.802 | 87,00 € | 60 | |
15.02. 09:51:43.745 | 87,00 € | 140 | |
12.02. 17:40:21.545 | 84,50 € | 100 | |
12.02. 16:08:51.029 | 83,00 € | 250 | |
11.02. 21:00:45.704 | 80,50 € | 50 | |
11.02. 18:26:03.810 | 82,50 € | 13 | |
10.02. 15:31:49.744 | 80,50 € | 23 | |
09.02. 14:00:30.997 | 81,00 € | 12 | |
08.02. 21:01:18.686 | 81,00 € | 7 | |
08.02. 19:21:18.526 | 80,50 € | 6 | |
08.02. 16:05:19.364 | 81,00 € | 13 | |
08.02. 14:57:37.761 | 77,50 € | 5 | |
08.02. 10:00:43.017 | 80,00 € | 64 | |
08.02. 07:32:51.788 | 78,50 € | 98 | |
05.02. 21:52:59.503 | 79,50 € | 50 | |
05.02. 17:02:30.702 | 79,00 € | 8 | |
04.02. 15:31:48.179 | 80,00 € | 84 | |
03.02. 15:48:14.191 | 81,00 € | 149 | |
03.02. 15:44:28.723 | 82,00 € | 100 | |
02.02. 17:00:55.003 | 82,00 € | 12 | |
02.02. 15:49:17.459 | 84,00 € | 12 | |
02.02. 15:47:29.784 | 85,00 € | 200 | |
02.02. 15:36:12.669 | 85,50 € | 15 | |
01.02. 12:09:59.886 | 83,50 € | 40 | |
01.02. 09:37:25.015 | 80,50 € | 10 | |
27.01. 15:41:53.174 | 84,50 € | 28 | |
27.01. 15:30:50.223 | 84,00 € | 120 | |
25.01. 11:12:44.235 | 94,50 € | 12 | |
22.01. 16:39:07.485 | 93,00 € | 25 | |
21.01. 18:14:11.762 | 92,00 € | 8 | |
19.01. 22:14:00.455 | 87,00 € | 11 | |
15.01. 16:22:01.952 | 89,50 € | 10 | |
14.01. 16:39:48.071 | 89,50 € | 3 | |
14.01. 07:54:29.494 | 87,50 € | 120 | |
13.01. 15:56:24.587 | 87,00 € | 28 | |
08.01. 19:22:22.788 | 81,00 € | 7 | |
08.01. 15:33:43.579 | 83,00 € | 24 | |
08.01. 15:32:34.225 | 83,00 € | 7 | |
28.12. 08:18:58.029 | 81,00 € | 63 | |
23.12. 12:19:18.312 | 81,50 € | 2 | |
21.12. 15:38:10.032 | 78,00 € | 10 | |
21.12. 15:32:12.303 | 77,50 € | 3 | |
15.12. 17:47:07.143 | 80,50 € | 13 | |
15.12. 17:46:42.714 | 80,00 € | 13 | |
15.12. 16:14:19.112 | 79,50 € | 79 | |
09.12. 19:00:25.444 | 78,50 € | 10 | |
03.12. 18:37:34.256 | 78,00 € | 12 | |
02.12. 18:20:22.223 | 77,00 € | 15 | |
01.12. 21:56:09.016 | 77,00 € | 30 | |
30.11. 20:57:27.461 | 76,50 € | 15 | |
30.11. 19:44:26.472 | 77,50 € | 30 | |
30.11. 16:47:24.779 | 76,00 € | 50 | |
30.11. 15:37:01.612 | 76,00 € | 79 | |
25.11. 19:11:11.240 | 75,50 € | 14 | |
18.11. 19:54:34.510 | 76,00 € | 12 | |
17.11. 21:51:08.746 | 75,00 € | 15 | |
13.11. 21:23:59.121 | 73,00 € | 60 | |
10.11. 15:32:37.351 | 75,00 € | 19 | |
06.11. 19:21:10.695 | 73,50 € | 15 | |
03.11. 15:34:01.876 | 66,00 € | 6 | |
27.10. 15:19:15.675 | 64,50 € | 145 | |
21.10. 16:36:46.697 | 68,50 € | 145 | |
16.10. 15:30:21.185 | 70,50 € | 70 | |
16.10. 12:40:49.554 | 71,50 € | 70 | |
13.10. 16:30:50.749 | 72,50 € | 11 | |
12.10. 17:07:54.519 | 70,00 € | 4 | |
04.09. 16:36:40.984 | 55,00 € | 11 | |
10.08. 11:00:34.120 | 59,00 € | 4 | |
05.08. 21:00:45.306 | 62,50 € | 24 | |
04.08. 20:17:21.080 | 61,00 € | 33 | |
03.08. 16:08:06.666 | 63,00 € | 4 | |
23.07. 15:35:18.410 | 58,00 € | 40 | |
23.07. 13:19:03.935 | 56,50 € | 26 | |
23.07. 12:04:57.882 | 56,50 € | 40 | |
23.07. 12:00:44.331 | 55,00 € | 90 | |
23.07. 12:00:25.754 | 55,00 € | 90 | |
10.07. 12:02:26.724 | 54,50 € | 50 | |
30.06. 15:21:56.478 | 50,50 € | 1 | |
29.06. 16:04:45.898 | 51,50 € | 1 | |
23.06. 13:41:16.748 | 55,50 € | 1 | |
08.06. 17:58:01.575 | 56,00 € | 200 | |
08.06. 11:13:10.968 | 56,50 € | 1 | |
05.06. 21:51:10.773 | 58,00 € | 6 | |
26.05. 18:34:39.070 | 55,00 € | 35 | |
22.04. 15:57:50.970 | 44,80 € | 11 | |
16.04. 18:48:18.039 | 45,80 € | 12 | |
14.04. 15:53:59.159 | 47,20 € | 12 | |
07.04. 17:08:45.224 | 45,00 € | 5 | |
02.04. 19:57:20.450 | 38,20 € | 260 | |
26.03. 19:10:26.582 | 42,60 € | 5 | |
25.03. 15:39:07.342 | 39,80 € | 4 | |
24.03. 20:11:56.499 | 39,80 € | 35 | |
23.03. 13:38:01.006 | 37,80 € | 20 | |
16.03. 16:04:03.556 | 40,80 € | 11 | |
16.03. 13:37:05.275 | 41,60 € | 15 | |
11.03. 20:33:16.989 | 41,60 € | 20 | |
03.03. 10:45:50.468 | 50,00 € | 15 | |
27.02. 20:02:47.741 | 47,00 € | 37 | |
27.02. 17:03:54.476 | 46,60 € | 40 | |
27.02. 07:43:10.762 | 47,40 € | 4 | |
26.02. 18:22:46.245 | 49,20 € | 19 | |
24.02. 12:29:08.072 | 52,50 € | 100 | |
31.01. 21:11:27.829 | 46,20 € | 15 | |
29.01. 19:07:08.953 | 48,20 € | 112 | |
24.01. 16:28:02.638 | 52,00 € | 209 | |
24.01. 16:25:52.993 | 52,00 € | 51 | |
24.01. 15:47:04.942 | 52,00 € | 1 | |
24.01. 12:05:03.396 | 52,50 € | 20 | |
24.01. 09:30:21.306 | 52,00 € | 130 | |
23.01. 20:04:38.099 | 51,50 € | 30 | |
21.01. 17:45:21.503 | 52,00 € | 15 | |
06.01. 15:30:05.586 | 45,00 € | 40 | |
02.01. 16:33:18.115 | 45,00 € | 1 | |
27.12. 16:09:28.943 | 45,00 € | 15 | |
29.11. 15:43:23.887 | 43,20 € | 90 | |
25.11. 16:34:18.451 | 42,20 € | 1 | |
15.11. 18:54:06.573 | 44,80 € | 24 | |
15.11. 16:36:45.151 | 44,60 € | 112 | |
14.11. 16:46:22.819 | 43,80 € | 150 | |
12.11. 18:02:49.041 | 43,00 € | 38 | |
07.11. 16:10:17.706 | 43,80 € | 24 | |
31.10. 15:14:10.172 | 42,60 € | 45 | |
30.10. 15:38:47.897 | 44,20 € | 100 | |
28.10. 19:22:24.665 | 45,00 € | 45 | |
25.10. 15:45:55.848 | 41,60 € | 2 | |
24.10. 21:15:23.613 | 42,00 € | 5 | |
24.10. 15:45:11.280 | 40,00 € | 28 | |
24.10. 12:08:16.081 | 42,40 € | 80 | |
24.10. 12:07:50.018 | 42,40 € | 80 | |
24.10. 12:07:21.608 | 42,40 € | 80 | |
21.10. 15:36:00.145 | 44,40 € | 28 | |
18.10. 17:42:09.815 | 43,60 € | 6 | |
18.10. 12:24:25.057 | 43,80 € | 46 | |
16.10. 18:31:06.419 | 43,00 € | 90 | |
23.09. 14:29:14.669 | 43,74 € | 4 | |
20.09. 15:54:29.317 | 42,895 € | 6 | |
18.09. 10:50:26.948 | 43,00 € | 125 | |
12.09. 21:35:37.256 | 42,38 € | 47 | |
22.08. 15:25:20.624 | 39,54 € | 52 | |
20.08. 19:08:09.418 | 38,89 € | 51 | |
17.06. 16:25:25.022 | 32,804 € | 6 | |
06.06. 15:52:51.042 | 31,548 € | 15 | |
20.05. 19:43:34.247 | 32,37 € | 30 | |
13.05. 15:50:29.691 | 32,988 € | 100 | |
07.05. 16:09:31.705 | 35,581 € | 28 | |
06.05. 11:49:21.900 | 37,103 € | 25 | |
23.04. 14:29:12.468 | 36,535 € | 15 | |
15.04. 16:00:25.993 | 35,448 € | 1 | |
12.04. 21:31:27.385 | 35,968 € | 30 | |
10.03. 17:14:11.341 | 30,872 € | 1 | |
06.03. 20:53:01.706 | 31,007 € | 12 | |
04.03. 14:03:14.910 | 32,27 € | 100 | |
01.03. 21:19:54.947 | 31,998 € | 6 | |
01.03. 16:47:10.462 | 31,848 € | 6 | |
22.02. 15:24:03.770 | 31,71 € | 1 | |
19.02. 11:02:11.327 | 30,53 € | 160 | |
16.02. 11:12:55.920 | 30,68 € | 1 | |
07.02. 16:19:29.272 | 29,149 € | 100 | |
31.01. 09:06:19.548 | 30,00 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:57:00 | 79 | 94,40 € | 96,32 € | 79 |
21.12. 12:54:00 | 79 | 94,40 € | 96,32 € | 79 |
21.12. 12:51:00 | 79 | 94,40 € | 96,32 € | 79 |
21.12. 12:48:00 | 79 | 94,40 € | 96,32 € | 79 |
21.12. 12:45:00 | 79 | 94,40 € | 96,32 € | 79 |
21.12. 12:42:00 | 79 | 94,40 € | 96,32 € | 79 |
21.12. 12:39:00 | 79 | 94,40 € | 96,32 € | 79 |
21.12. 12:36:00 | 79 | 94,40 € | 96,32 € | 79 |
21.12. 12:33:00 | 79 | 94,40 € | 96,32 € | 79 |
Stammdaten
WKN | 938201 |
ISIN | US29362U1043 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 32,80 % |
Abstand 52W Hoch | 30,55 % |
Abstand 52W Tief | 11,75 % |
Vola 30 Tage | 18,45 % |
Vola 250 Tage | 53,47 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 101,540 | -7,347 | |
1 Monat | 98,370 | -4,361 | |
6 Monate | 124,920 | -24,688 | |
Lfd. Jahr | 104,250 | -9,755 | |
1 Jahr | 108,650 | -13,410 | |
3 Jahre | 117,500 | -19,932 | |
5 Jahre | 46,100 | +104,078 |
Aktuelle Nachrichten
08.04.2019 15:08
Entegris will Versum-Gebot nicht anheben.
12.03.2019 16:48
27.02.2019 17:26
Versum will das Angebot von Merck prüfen und hält zunächst an Vereinbarung mit Entegris fest.
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Kauf | 20 | - | |
Verkauf | 10 | - | |
Verkauf | 4 | - | |
Kauf | 19 | - | |
Verkauf | 15 | - |