168,750€
0,99%
Echtzeit-Aktienkurs Ensign Group (The)
Bid:
Ask:
Aktienkurse zur Ensign Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 168,13 | 169,93 | 167,83 | 168,10 | 0,60% | - |
| 11.11.2026 | 165,77 | 167,50 | 164,33 | 167,10 | 0,88% | - |
| 10.11.2026 | 162,23 | 165,93 | 161,48 | 165,65 | 2,10% | - |
| 09.11.2026 | 162,58 | 165,15 | 161,48 | 162,25 | -0,05% | - |
| 06.11.2026 | 161,65 | 165,45 | 157,90 | 162,33 | -2,27% | - |
| 05.11.2026 | 167,95 | 169,58 | 165,65 | 166,10 | -0,42% | - |
| 04.11.2026 | 162,83 | 167,40 | 160,43 | 166,80 | 1,68% | - |
| 03.11.2026 | 160,05 | 165,08 | 158,68 | 164,05 | 2,82% | - |
| 02.11.2026 | 162,73 | 164,88 | 159,23 | 159,55 | -2,79% | 77,00 |
| 30.10.2026 | 166,77 | 168,95 | 164,00 | 164,13 | -0,77% | - |
| 29.10.2026 | 165,23 | 169,18 | 164,20 | 165,40 | 0,33% | - |
| 28.10.2026 | 152,45 | 167,90 | 152,45 | 164,85 | 8,29% | - |
| 27.10.2026 | 158,30 | 159,83 | 151,33 | 152,23 | -3,99% | - |
| 26.10.2026 | 159,77 | 161,45 | 156,55 | 158,55 | 0,75% | 1,00 |
| 23.10.2026 | 158,88 | 159,98 | 157,23 | 157,38 | -0,46% | - |
| 22.10.2026 | 154,33 | 158,13 | 153,10 | 158,10 | 2,43% | - |
| 21.10.2026 | 156,63 | 159,43 | 154,18 | 154,35 | -1,01% | - |
| 20.10.2026 | 154,35 | 156,33 | 152,90 | 155,93 | 1,00% | - |
| 19.10.2026 | 157,95 | 158,63 | 153,75 | 154,38 | -1,70% | - |
| 16.10.2026 | 158,73 | 160,02 | 156,88 | 157,05 | -1,74% | - |
| 15.10.2026 | 157,65 | 160,00 | 155,35 | 159,83 | 1,77% | - |
| 14.10.2026 | 154,63 | 157,65 | 151,10 | 157,05 | 1,57% | - |
| 13.10.2026 | 155,90 | 157,90 | 153,55 | 154,63 | -1,06% | - |
| 12.10.2026 | 153,40 | 157,02 | 153,30 | 156,27 | 1,58% | - |
| 09.10.2026 | 152,98 | 154,93 | 152,40 | 153,85 | 1,99% | - |
| 08.10.2026 | 151,10 | 153,10 | 148,38 | 150,85 | -0,15% | - |
| 07.10.2026 | 152,88 | 157,30 | 151,00 | 151,08 | -2,01% | - |
| 06.10.2026 | 154,05 | 157,45 | 151,08 | 154,18 | -0,50% | 1,00 |
| 05.10.2026 | 152,65 | 155,00 | 152,65 | 154,95 | 1,47% | - |
| 02.10.2026 | 150,90 | 153,63 | 150,45 | 152,70 | 1,33% | - |
| 01.10.2026 | 151,80 | 154,50 | 150,10 | 150,70 | -0,84% | - |
| 30.09.2026 | 155,30 | 157,40 | 151,43 | 151,98 | -1,55% | - |
| 29.09.2026 | 154,98 | 156,05 | 152,65 | 154,38 | -0,56% | - |
| 28.09.2026 | 153,80 | 156,50 | 153,05 | 155,25 | 1,67% | - |
| 25.09.2026 | 152,27 | 154,27 | 151,50 | 152,70 | 0,02% | - |
| 24.09.2026 | 154,13 | 155,73 | 152,65 | 152,68 | -1,25% | - |
| 23.09.2026 | 154,30 | 156,48 | 153,18 | 154,60 | -0,18% | - |
| 22.09.2026 | 152,02 | 154,95 | 151,88 | 154,88 | 1,77% | - |
| 21.09.2026 | 152,08 | 155,45 | 151,05 | 152,18 | 0,02% | - |
| 18.09.2026 | 152,45 | 153,48 | 151,63 | 152,15 | 0,02% | - |
| 17.09.2026 | 155,15 | 158,45 | 151,27 | 152,13 | -1,79% | - |
| 16.09.2026 | 149,70 | 155,50 | 149,50 | 154,90 | 2,86% | - |
| 15.09.2026 | 151,65 | 152,45 | 149,10 | 150,60 | 0,08% | - |
| 14.09.2026 | 150,00 | 153,35 | 149,50 | 150,48 | 0,47% | - |
| 11.09.2026 | 148,80 | 151,38 | 148,48 | 149,77 | 0,74% | - |
| 10.09.2026 | 147,60 | 150,80 | 147,30 | 148,68 | 0,87% | - |
| 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% | - |