Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Entain Plc | ENT | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
789,00 | 787,00 | 805,20 | 783,20 |
Industriesektor |
---|
TRAVEL & LEISURE |
ENT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 815,00 | 819,80 | 772,60 | 795,70 | 1.379.668 | -23,20 | -2,85% |
1 Monat | 781,40 | 861,80 | 768,60 | 817,24 | 2.873.562 | 10,40 | 1,33% |
3 Monate | 982,40 | 1.033,00 | 718,20 | 816,82 | 3.103.400 | -190,60 | -19,40% |
6 Monate | 889,20 | 1.033,00 | 718,20 | 875,81 | 3.390.406 | -97,40 | -10,95% |
1 Jahr | 1.456,50 | 1.516,50 | 718,20 | 1.029,04 | 3.548.646 | -664,70 | -45,64% |
3 Jahre | 1.704,50 | 2.500,00 | 718,20 | 1.309,44 | 2.727.142 | -912,70 | -53,55% |
5 Jahre | 630,60 | 2.500,00 | 293,30 | 1.121,72 | 2.867.165 | 161,20 | 25,56% |
ENT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 783,20 | -1,80 | -0,23% | 783,40 | 787,80 | 773,00 | 1.091.409 |
01 Mai 2024 | 785,00 | -1,60 | -0,20% | 786,20 | 795,80 | 777,20 | 584.540 |
30 Apr 2024 | 786,60 | -31,60 | -3,86% | 819,40 | 819,40 | 785,00 | 1.484.265 |
29 Apr 2024 | 818,20 | 34,00 | 4,34% | 783,80 | 819,80 | 772,60 | 2.247.679 |
26 Apr 2024 | 784,20 | -25,00 | -3,09% | 815,00 | 818,40 | 781,60 | 1.490.447 |
25 Apr 2024 | 809,20 | -9,60 | -1,17% | 812,80 | 823,20 | 808,60 | 1.640.160 |
24 Apr 2024 | 818,80 | -28,00 | -3,31% | 848,00 | 853,40 | 817,60 | 2.201.650 |
23 Apr 2024 | 846,80 | -7,00 | -0,82% | 859,60 | 859,60 | 839,40 | 3.674.840 |
22 Apr 2024 | 853,80 | 16,40 | 1,96% | 845,80 | 861,80 | 839,20 | 2.225.415 |
19 Apr 2024 | 837,40 | 13,20 | 1,60% | 816,40 | 839,60 | 816,40 | 4.641.325 |
18 Apr 2024 | 824,20 | 10,00 | 1,23% | 819,60 | 824,20 | 808,80 | 7.012.034 |
17 Apr 2024 | 814,20 | 8,00 | 0,99% | 814,00 | 838,00 | 807,40 | 2.880.419 |
16 Apr 2024 | 806,20 | -11,00 | -1,35% | 804,20 | 812,20 | 788,40 | 2.522.137 |
15 Apr 2024 | 817,20 | -3,60 | -0,44% | 816,60 | 820,80 | 807,60 | 1.968.442 |
12 Apr 2024 | 820,80 | 14,60 | 1,81% | 811,20 | 842,40 | 805,60 | 4.284.285 |
11 Apr 2024 | 806,20 | -4,80 | -0,59% | 809,60 | 829,60 | 805,00 | 2.048.024 |
10 Apr 2024 | 811,00 | -12,40 | -1,51% | 830,00 | 835,00 | 806,60 | 5.685.276 |
09 Apr 2024 | 823,40 | -1,60 | -0,19% | 821,20 | 834,20 | 814,00 | 1.965.911 |
08 Apr 2024 | 825,00 | 41,00 | 5,23% | 800,80 | 831,20 | 791,80 | 3.747.188 |
05 Apr 2024 | 784,00 | -13,40 | -1,68% | 781,40 | 784,00 | 768,60 | 4.075.785 |
04 Apr 2024 | 797,40 | 38,20 | 5,03% | 760,60 | 800,60 | 760,40 | 2.260.470 |
03 Apr 2024 | 759,20 | 1,60 | 0,21% | 745,40 | 759,40 | 738,80 | 3.263.816 |