147,650€
-0,08%
Echtzeit-Aktienkurs Ensign Group (The)
Bid:
Ask:
Aktienkurse zur Ensign Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 146,60 | 150,45 | 144,15 | 147,40 | -0,25% | - |
| 08.09.2026 | 145,13 | 148,02 | 144,65 | 147,77 | 1,84% | - |
| 07.09.2026 | 147,05 | 147,10 | 144,48 | 145,10 | -1,73% | - |
| 04.09.2026 | 148,00 | 149,80 | 145,73 | 147,65 | -0,10% | - |
| 03.09.2026 | 149,02 | 150,10 | 147,33 | 147,80 | -0,82% | - |
| 02.09.2026 | 149,40 | 150,52 | 148,58 | 149,02 | -0,55% | - |
| 01.09.2026 | 148,45 | 151,00 | 147,45 | 149,85 | 1,47% | - |
| 31.08.2026 | 148,95 | 149,55 | 146,68 | 147,68 | -1,20% | - |
| 28.08.2026 | 148,95 | 151,38 | 147,45 | 149,48 | -0,05% | - |
| 27.08.2026 | 155,00 | 157,20 | 148,77 | 149,55 | -3,84% | - |
| 26.08.2026 | 153,35 | 155,85 | 152,75 | 155,52 | 1,53% | - |
| 25.08.2026 | 153,80 | 157,15 | 149,95 | 153,18 | -0,76% | - |
| 24.08.2026 | 153,70 | 157,88 | 150,38 | 154,35 | 0,93% | - |
| 21.08.2026 | 154,00 | 155,18 | 150,65 | 152,93 | -0,65% | - |
| 20.08.2026 | 156,27 | 158,45 | 151,50 | 153,93 | -1,72% | - |
| 19.08.2026 | 157,65 | 159,02 | 155,95 | 156,63 | -0,76% | - |
| 18.08.2026 | 156,75 | 158,85 | 155,35 | 157,83 | 0,43% | - |
| 17.08.2026 | 157,00 | 157,80 | 154,98 | 157,15 | 0,37% | - |
| 14.08.2026 | 157,75 | 159,45 | 155,50 | 156,58 | -1,07% | 1,00 |
| 13.08.2026 | 157,60 | 159,83 | 155,25 | 158,27 | 0,59% | - |
| 12.08.2026 | 156,10 | 160,48 | 154,90 | 157,35 | 0,78% | - |
| 11.08.2026 | 159,35 | 160,38 | 155,98 | 156,13 | -2,30% | - |
| 10.08.2026 | 158,30 | 160,85 | 156,70 | 159,80 | 1,09% | - |
| 07.08.2026 | 157,65 | 158,50 | 153,52 | 158,08 | 0,64% | - |
| 06.08.2026 | 154,63 | 157,68 | 152,00 | 157,08 | 2,26% | - |
| 05.08.2026 | 153,13 | 155,40 | 150,68 | 153,60 | 0,69% | - |
| 04.08.2026 | 154,18 | 156,05 | 150,25 | 152,55 | -1,23% | - |
| 03.08.2026 | 155,23 | 157,85 | 153,35 | 154,45 | 0,06% | - |
| 31.07.2026 | 155,40 | 157,58 | 152,20 | 154,35 | -0,15% | - |
| 30.07.2026 | 158,63 | 160,95 | 153,85 | 154,58 | -2,68% | 15,00 |
| 29.07.2026 | 160,65 | 163,48 | 158,20 | 158,83 | -0,30% | - |
| 28.07.2026 | 156,68 | 161,58 | 156,58 | 159,30 | 1,87% | - |
| 27.07.2026 | 151,55 | 165,63 | 150,15 | 156,38 | 3,53% | - |
| 24.07.2026 | 147,25 | 153,85 | 144,30 | 151,05 | 2,37% | - |
| 23.07.2026 | 148,20 | 150,70 | 146,77 | 147,55 | -0,54% | - |
| 22.07.2026 | 149,70 | 152,13 | 148,10 | 148,35 | -0,74% | - |
| 21.07.2026 | 151,10 | 152,75 | 148,85 | 149,45 | -0,91% | - |
| 20.07.2026 | 149,50 | 151,75 | 149,33 | 150,83 | 0,15% | - |
| 17.07.2026 | 149,98 | 153,75 | 149,58 | 150,60 | -0,90% | - |
| 16.07.2026 | 146,00 | 153,63 | 143,27 | 151,98 | 3,63% | - |
| 15.07.2026 | 146,00 | 148,60 | 144,48 | 146,65 | 0,46% | - |
| 14.07.2026 | 147,95 | 149,05 | 142,83 | 145,98 | -1,47% | - |
| 13.07.2026 | 147,70 | 149,40 | 143,83 | 148,15 | 1,35% | - |
| 10.07.2026 | 147,65 | 148,38 | 144,20 | 146,18 | -1,03% | - |
| 09.07.2026 | 148,80 | 149,45 | 145,98 | 147,70 | -1,43% | - |
| 08.07.2026 | 149,75 | 150,18 | 147,30 | 149,85 | 0,45% | - |
| 07.07.2026 | 145,90 | 149,48 | 144,95 | 149,18 | 1,84% | - |
| 06.07.2026 | 147,00 | 147,55 | 144,35 | 146,48 | -0,37% | - |
| 03.07.2026 | 147,10 | 147,27 | 146,58 | 147,02 | 0,68% | - |
| 02.07.2026 | 144,75 | 146,48 | 143,30 | 146,02 | 0,00% | - |
| 01.07.2026 | 140,35 | 147,08 | 139,85 | 146,02 | 3,47% | 8,00 |
| 30.06.2026 | 138,90 | 141,20 | 136,83 | 141,13 | 1,93% | - |
| 29.06.2026 | 143,23 | 144,35 | 137,80 | 138,45 | -2,59% | - |
| 26.06.2026 | 145,70 | 146,70 | 140,93 | 142,13 | -2,99% | - |
| 25.06.2026 | 144,45 | 146,95 | 142,40 | 146,50 | 1,74% | - |
| 24.06.2026 | 139,55 | 145,38 | 138,83 | 144,00 | 2,22% | - |
| 23.06.2026 | 137,20 | 141,80 | 131,10 | 140,88 | 3,07% | - |
| 22.06.2026 | 133,60 | 136,68 | 133,20 | 136,68 | 2,11% | - |
| 19.06.2026 | 133,88 | 134,15 | 133,55 | 133,85 | -0,93% | - |
| 18.06.2026 | 135,50 | 137,30 | 134,10 | 135,10 | 0,58% | - |
| 17.06.2026 | 135,23 | 136,48 | 132,00 | 134,33 | -0,19% | - |
| 16.06.2026 | 130,02 | 136,48 | 129,85 | 134,58 | 3,72% | - |
| 15.06.2026 | 129,13 | 131,50 | 128,60 | 129,75 | 1,25% | - |
| 12.06.2026 | 125,10 | 129,38 | 124,93 | 128,15 | 1,30% | - |
| 11.06.2026 | 131,33 | 132,77 | 123,35 | 126,50 | -3,78% | 3,00 |
| 10.06.2026 | 138,27 | 138,27 | 128,93 | 131,48 | -2,86% | - |
| 09.06.2026 | 135,95 | 139,15 | 133,50 | 135,35 | 0,17% | - |
| 08.06.2026 | 147,33 | 150,85 | 131,15 | 135,13 | -8,59% | 6,00 |
| 05.06.2026 | 141,50 | 148,38 | 137,85 | 147,83 | 3,76% | - |
| 04.06.2026 | 143,70 | 146,30 | 142,45 | 142,48 | -0,33% | - |
| 03.06.2026 | 142,55 | 143,60 | 142,05 | 142,95 | 0,44% | - |
| 02.06.2026 | 141,77 | 142,80 | 140,85 | 142,33 | 0,48% | - |
| 01.06.2026 | 143,80 | 144,83 | 140,85 | 141,65 | -1,48% | - |
| 29.05.2026 | 146,80 | 148,48 | 143,58 | 143,77 | -2,31% | - |
| 28.05.2026 | 147,90 | 148,35 | 145,70 | 147,18 | -0,49% | - |
| 27.05.2026 | 148,25 | 148,77 | 146,77 | 147,90 | 0,58% | - |
| 26.05.2026 | 149,15 | 149,15 | 146,83 | 147,05 | -1,36% | - |
| 25.05.2026 | 148,20 | 149,23 | 148,20 | 149,08 | 1,24% | - |
| 22.05.2026 | 147,80 | 149,18 | 147,02 | 147,25 | 1,12% | - |
| 21.05.2026 | 153,40 | 153,90 | 145,50 | 145,63 | -4,59% | - |
| 20.05.2026 | 151,65 | 152,65 | 150,58 | 152,63 | 0,36% | - |
| 19.05.2026 | 151,80 | 154,33 | 149,18 | 152,08 | 0,31% | - |
| 18.05.2026 | 152,80 | 154,88 | 151,30 | 151,60 | -1,04% | - |
| 15.05.2026 | 153,65 | 154,70 | 151,68 | 153,20 | -0,99% | - |
| 14.05.2026 | 152,00 | 155,83 | 152,00 | 154,73 | 2,23% | 16,00 |
| 13.05.2026 | 149,90 | 152,33 | 149,18 | 151,35 | 0,72% | - |
| 12.05.2026 | 143,80 | 150,80 | 143,75 | 150,27 | 4,39% | - |
| 11.05.2026 | 145,95 | 147,75 | 142,30 | 143,95 | -0,43% | - |
| 08.05.2026 | 148,65 | 149,75 | 144,58 | 144,58 | -3,25% | - |
| 07.05.2026 | 149,75 | 150,00 | 149,43 | 149,43 | -0,10% | - |
| 06.05.2026 | 150,45 | 152,83 | 148,73 | 149,58 | -1,74% | - |
| 05.05.2026 | 155,80 | 157,50 | 152,23 | 152,23 | -2,12% | - |
| 04.05.2026 | 156,75 | 158,08 | 153,50 | 155,52 | -2,35% | - |
| 30.04.2026 | 159,77 | 160,68 | 156,18 | 159,27 | 0,54% | - |
| 29.04.2026 | 160,75 | 162,55 | 157,95 | 158,43 | -1,42% | - |
| 28.04.2026 | 162,18 | 165,65 | 159,88 | 160,70 | -1,70% | - |
| 27.04.2026 | 161,38 | 163,50 | 160,10 | 163,48 | 2,33% | - |
| 24.04.2026 | 162,08 | 162,88 | 159,08 | 159,75 | -1,33% | - |
| 23.04.2026 | 159,08 | 163,38 | 157,93 | 161,90 | 1,20% | - |
| 22.04.2026 | 163,27 | 165,48 | 159,98 | 159,98 | -2,22% | 1,00 |